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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,363 | 1,384 | 1,358 | 1,375 | +6 | +0.4% | 53,500 |
| 2023/01/24 | 1,363 | 1,377 | 1,361 | 1,369 | +7 | +0.5% | 45,100 |
| 2023/01/23 | 1,350 | 1,362 | 1,345 | 1,362 | +19 | +1.4% | 44,200 |
| 2023/01/20 | 1,335 | 1,349 | 1,327 | 1,343 | +7 | +0.5% | 28,500 |
| 2023/01/19 | 1,328 | 1,341 | 1,320 | 1,336 | +2 | +0.1% | 32,700 |
| 2023/01/18 | 1,330 | 1,340 | 1,313 | 1,334 | +10 | +0.8% | 49,900 |
| 2023/01/17 | 1,318 | 1,333 | 1,315 | 1,324 | +18 | +1.4% | 71,000 |
| 2023/01/16 | 1,311 | 1,333 | 1,306 | 1,306 | -23 | -1.7% | 60,900 |
| 2023/01/13 | 1,331 | 1,351 | 1,324 | 1,329 | -12 | -0.9% | 41,100 |
| 2023/01/12 | 1,354 | 1,355 | 1,328 | 1,341 | -13 | -1% | 71,000 |
| 2023/01/11 | 1,315 | 1,358 | 1,315 | 1,354 | +40 | +3% | 75,600 |
| 2023/01/10 | 1,285 | 1,316 | 1,284 | 1,314 | +41 | +3.2% | 123,300 |
| 2023/01/06 | 1,270 | 1,281 | 1,260 | 1,273 | -6 | -0.5% | 95,100 |
| 2023/01/05 | 1,352 | 1,356 | 1,273 | 1,279 | -64 | -4.8% | 263,900 |
| 2023/01/04 | 1,379 | 1,380 | 1,342 | 1,343 | -32 | -2.3% | 229,800 |
| 2022/12/30 | 1,370 | 1,385 | 1,368 | 1,375 | +14 | +1% | 67,600 |
| 2022/12/29 | 1,344 | 1,365 | 1,341 | 1,361 | +9 | +0.7% | 70,600 |
| 2022/12/28 | 1,354 | 1,355 | 1,345 | 1,352 | +5 | +0.4% | 60,300 |
| 2022/12/27 | 1,352 | 1,357 | 1,342 | 1,347 | -5 | -0.4% | 62,600 |
| 2022/12/26 | 1,362 | 1,363 | 1,331 | 1,352 | +18 | +1.3% | 75,600 |
| 2022/12/23 | 1,318 | 1,336 | 1,305 | 1,334 | ±0 | ±0% | 74,100 |
| 2022/12/22 | 1,324 | 1,337 | 1,313 | 1,334 | +19 | +1.4% | 103,900 |
| 2022/12/21 | 1,334 | 1,335 | 1,312 | 1,315 | -20 | -1.5% | 71,400 |
| 2022/12/20 | 1,374 | 1,381 | 1,329 | 1,335 | -23 | -1.7% | 93,300 |
| 2022/12/19 | 1,350 | 1,375 | 1,350 | 1,358 | +12 | +0.9% | 62,400 |
| 2022/12/16 | 1,373 | 1,384 | 1,343 | 1,346 | -27 | -2% | 105,400 |
| 2022/12/15 | 1,360 | 1,375 | 1,354 | 1,373 | +16 | +1.2% | 42,000 |
| 2022/12/14 | 1,345 | 1,357 | 1,340 | 1,357 | +18 | +1.3% | 48,800 |
| 2022/12/13 | 1,349 | 1,350 | 1,332 | 1,339 | -4 | -0.3% | 121,700 |
| 2022/12/12 | 1,318 | 1,345 | 1,315 | 1,343 | +25 | +1.9% | 82,600 |
| 2022/12/09 | 1,296 | 1,319 | 1,296 | 1,318 | +13 | +1% | 34,400 |
| 2022/12/08 | 1,312 | 1,314 | 1,296 | 1,305 | -7 | -0.5% | 45,200 |
| 2022/12/07 | 1,324 | 1,324 | 1,312 | 1,312 | -12 | -0.9% | 40,700 |
| 2022/12/06 | 1,325 | 1,330 | 1,315 | 1,324 | -11 | -0.8% | 45,300 |
| 2022/12/05 | 1,346 | 1,351 | 1,325 | 1,335 | -11 | -0.8% | 44,600 |
| 2022/12/02 | 1,398 | 1,398 | 1,341 | 1,346 | -54 | -3.9% | 70,500 |
| 2022/12/01 | 1,400 | 1,405 | 1,390 | 1,400 | +1 | +0.1% | 98,400 |
| 2022/11/30 | 1,400 | 1,405 | 1,392 | 1,399 | -6 | -0.4% | 65,300 |
| 2022/11/29 | 1,400 | 1,407 | 1,382 | 1,405 | +4 | +0.3% | 57,400 |
| 2022/11/28 | 1,410 | 1,410 | 1,392 | 1,401 | -6 | -0.4% | 70,300 |
| 2022/11/25 | 1,410 | 1,421 | 1,402 | 1,407 | -3 | -0.2% | 61,500 |
| 2022/11/24 | 1,378 | 1,410 | 1,370 | 1,410 | +35 | +2.5% | 149,100 |
| 2022/11/22 | 1,357 | 1,376 | 1,354 | 1,375 | +18 | +1.3% | 68,100 |
| 2022/11/21 | 1,355 | 1,362 | 1,353 | 1,357 | ±0 | ±0% | 42,100 |
| 2022/11/18 | 1,357 | 1,364 | 1,355 | 1,357 | +2 | +0.1% | 47,100 |
| 2022/11/17 | 1,350 | 1,362 | 1,348 | 1,355 | +3 | +0.2% | 45,100 |
| 2022/11/16 | 1,348 | 1,358 | 1,341 | 1,352 | +4 | +0.3% | 68,200 |
| 2022/11/15 | 1,321 | 1,350 | 1,321 | 1,348 | +31 | +2.4% | 63,200 |
| 2022/11/14 | 1,339 | 1,339 | 1,314 | 1,317 | -23 | -1.7% | 51,800 |
| 2022/11/11 | 1,342 | 1,346 | 1,330 | 1,340 | +15 | +1.1% | 119,300 |
451～
500
件表示中 / 3586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 | 150,200円 | -5.8% | -28.9% | 4.59% | 18.44倍 | 1.15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 | 287,000円 | +4.1% | +8.9% | 3.90% | 12.81倍 | 0.93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。７割が自動車向け。好財務 |
| ヤマタネ | 346,500円 | +26.0% | -2.6% | 2.60% | 13.24倍 | 0.65倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
| 高千穂交 | 384,000円 | +6.6% | +9.0% | 4.17% | 23.97倍 | 2.16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 |
| フォーバル | 137,100円 | +5.5% | +7.0% | 2.19% | 17.00倍 | 2.17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 |
市場注目の銘柄
チャート関連のコラム
