東陽テクニカの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,485 | 1,486 | 1,473 | 1,480 | -6 | -0.4% | 38,300 |
| 2024/05/16 | 1,520 | 1,523 | 1,486 | 1,486 | +26 | +1.8% | 84,800 |
| 2024/05/15 | 1,478 | 1,488 | 1,452 | 1,460 | -14 | -0.9% | 64,700 |
| 2024/05/14 | 1,495 | 1,495 | 1,474 | 1,474 | -33 | -2.2% | 53,400 |
| 2024/05/13 | 1,495 | 1,510 | 1,493 | 1,507 | +8 | +0.5% | 29,600 |
| 2024/05/10 | 1,513 | 1,515 | 1,494 | 1,499 | +2 | +0.1% | 43,500 |
| 2024/05/09 | 1,486 | 1,504 | 1,485 | 1,497 | +11 | +0.7% | 36,100 |
| 2024/05/08 | 1,491 | 1,497 | 1,483 | 1,486 | -10 | -0.7% | 24,700 |
| 2024/05/07 | 1,488 | 1,502 | 1,484 | 1,496 | +9 | +0.6% | 42,300 |
| 2024/05/02 | 1,497 | 1,499 | 1,484 | 1,487 | -12 | -0.8% | 27,400 |
| 2024/05/01 | 1,515 | 1,525 | 1,499 | 1,499 | -23 | -1.5% | 29,200 |
| 2024/04/30 | 1,520 | 1,530 | 1,511 | 1,522 | +12 | +0.8% | 42,200 |
| 2024/04/26 | 1,476 | 1,535 | 1,474 | 1,510 | +20 | +1.3% | 291,400 |
| 2024/04/25 | 1,500 | 1,500 | 1,484 | 1,490 | -12 | -0.8% | 55,700 |
| 2024/04/24 | 1,504 | 1,505 | 1,490 | 1,502 | +9 | +0.6% | 41,000 |
| 2024/04/23 | 1,494 | 1,503 | 1,480 | 1,493 | +14 | +0.9% | 43,000 |
| 2024/04/22 | 1,460 | 1,481 | 1,457 | 1,479 | +19 | +1.3% | 61,300 |
| 2024/04/19 | 1,488 | 1,497 | 1,442 | 1,460 | -40 | -2.7% | 81,200 |
| 2024/04/18 | 1,501 | 1,511 | 1,490 | 1,500 | -3 | -0.2% | 37,000 |
| 2024/04/17 | 1,533 | 1,536 | 1,496 | 1,503 | -24 | -1.6% | 60,800 |
| 2024/04/16 | 1,523 | 1,532 | 1,506 | 1,527 | -3 | -0.2% | 73,800 |
| 2024/04/15 | 1,516 | 1,537 | 1,516 | 1,530 | -10 | -0.6% | 78,900 |
| 2024/04/12 | 1,535 | 1,546 | 1,528 | 1,540 | +7 | +0.5% | 92,600 |
| 2024/04/11 | 1,525 | 1,544 | 1,520 | 1,533 | -11 | -0.7% | 67,800 |
| 2024/04/10 | 1,540 | 1,559 | 1,533 | 1,544 | +11 | +0.7% | 57,600 |
| 2024/04/09 | 1,518 | 1,533 | 1,509 | 1,533 | +21 | +1.4% | 56,000 |
| 2024/04/08 | 1,530 | 1,534 | 1,495 | 1,512 | -15 | -1% | 89,400 |
| 2024/04/05 | 1,528 | 1,543 | 1,514 | 1,527 | -14 | -0.9% | 60,800 |
| 2024/04/04 | 1,538 | 1,545 | 1,530 | 1,541 | +12 | +0.8% | 54,600 |
| 2024/04/03 | 1,533 | 1,538 | 1,516 | 1,529 | -2 | -0.1% | 49,500 |
| 2024/04/02 | 1,538 | 1,538 | 1,521 | 1,531 | +2 | +0.1% | 48,600 |
| 2024/04/01 | 1,545 | 1,554 | 1,522 | 1,529 | -15 | -1% | 60,100 |
| 2024/03/29 | 1,527 | 1,546 | 1,527 | 1,544 | +13 | +0.8% | 35,900 |
| 2024/03/28 | 1,527 | 1,545 | 1,525 | 1,531 | -19 | -1.2% | 61,800 |
| 2024/03/27 | 1,548 | 1,558 | 1,542 | 1,550 | +10 | +0.6% | 78,600 |
| 2024/03/26 | 1,531 | 1,548 | 1,529 | 1,540 | +13 | +0.9% | 68,300 |
| 2024/03/25 | 1,547 | 1,553 | 1,526 | 1,527 | -16 | -1% | 99,500 |
| 2024/03/22 | 1,528 | 1,545 | 1,526 | 1,543 | +25 | +1.6% | 72,100 |
| 2024/03/21 | 1,515 | 1,520 | 1,506 | 1,518 | +14 | +0.9% | 70,000 |
| 2024/03/19 | 1,497 | 1,508 | 1,487 | 1,504 | +2 | +0.1% | 51,700 |
| 2024/03/18 | 1,499 | 1,504 | 1,492 | 1,502 | +18 | +1.2% | 37,700 |
| 2024/03/15 | 1,470 | 1,494 | 1,464 | 1,484 | +24 | +1.6% | 59,400 |
| 2024/03/14 | 1,455 | 1,465 | 1,451 | 1,460 | +4 | +0.3% | 36,500 |
| 2024/03/13 | 1,480 | 1,493 | 1,450 | 1,456 | -24 | -1.6% | 84,700 |
| 2024/03/12 | 1,462 | 1,480 | 1,437 | 1,480 | +5 | +0.3% | 68,800 |
| 2024/03/11 | 1,489 | 1,494 | 1,462 | 1,475 | -7 | -0.5% | 63,800 |
| 2024/03/08 | 1,465 | 1,493 | 1,465 | 1,482 | +14 | +1% | 72,700 |
| 2024/03/07 | 1,502 | 1,502 | 1,468 | 1,468 | -21 | -1.4% | 43,000 |
| 2024/03/06 | 1,478 | 1,491 | 1,476 | 1,489 | +1 | +0.1% | 45,300 |
| 2024/03/05 | 1,480 | 1,488 | 1,468 | 1,488 | +27 | +1.8% | 52,000 |
1～
50
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「東陽テク」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 東陽テク | 148,000円 | +22.5% | +88.9% | 4.19% | 13.27倍 | 1.10倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
| 進 和 | 269,900円 | -5.4% | -29.0% | 3.71% | 14.46倍 | 0.90倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。８割が自動車向け。好財務 |
| フォーバル | 140,000円 | +5.5% | +7.0% | 2.14% | 17.47倍 | 2.22倍 |
|
中小企業向けＩＴコンサルが主力。デジタル化と脱炭素化支援を強化中。子会社で電力小売りも |
| 高千穂交 | 368,500円 | +6.6% | +9.0% | 4.34% | 22.48倍 | 1.99倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| カナデン | 156,000円 | +4.9% | +2.1% | 3.97% | 10.16倍 | 0.76倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
市場注目の銘柄
チャート関連のコラム
