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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,315 | 1,339 | 1,300 | 1,325 | +25 | +1.9% | 107,200 |
| 2022/11/09 | 1,315 | 1,315 | 1,300 | 1,300 | -12 | -0.9% | 25,000 |
| 2022/11/08 | 1,291 | 1,315 | 1,291 | 1,312 | +21 | +1.6% | 51,700 |
| 2022/11/07 | 1,293 | 1,297 | 1,288 | 1,291 | +8 | +0.6% | 28,600 |
| 2022/11/04 | 1,284 | 1,299 | 1,277 | 1,283 | -18 | -1.4% | 45,700 |
| 2022/11/02 | 1,318 | 1,319 | 1,300 | 1,301 | -17 | -1.3% | 46,800 |
| 2022/11/01 | 1,299 | 1,318 | 1,297 | 1,318 | +18 | +1.4% | 53,100 |
| 2022/10/31 | 1,278 | 1,300 | 1,275 | 1,300 | +28 | +2.2% | 64,500 |
| 2022/10/28 | 1,258 | 1,281 | 1,257 | 1,272 | +6 | +0.5% | 200,100 |
| 2022/10/27 | 1,255 | 1,266 | 1,251 | 1,266 | +9 | +0.7% | 30,800 |
| 2022/10/26 | 1,258 | 1,264 | 1,253 | 1,257 | ±0 | ±0% | 30,500 |
| 2022/10/25 | 1,246 | 1,261 | 1,245 | 1,257 | +21 | +1.7% | 46,300 |
| 2022/10/24 | 1,238 | 1,250 | 1,236 | 1,236 | +8 | +0.7% | 48,400 |
| 2022/10/21 | 1,233 | 1,238 | 1,227 | 1,228 | -10 | -0.8% | 24,200 |
| 2022/10/20 | 1,237 | 1,244 | 1,230 | 1,238 | -9 | -0.7% | 30,500 |
| 2022/10/19 | 1,248 | 1,250 | 1,235 | 1,247 | -2 | -0.2% | 31,800 |
| 2022/10/18 | 1,246 | 1,255 | 1,239 | 1,249 | +19 | +1.5% | 49,500 |
| 2022/10/17 | 1,235 | 1,238 | 1,226 | 1,230 | -15 | -1.2% | 40,900 |
| 2022/10/14 | 1,243 | 1,253 | 1,229 | 1,245 | +29 | +2.4% | 50,600 |
| 2022/10/13 | 1,235 | 1,235 | 1,214 | 1,216 | -19 | -1.5% | 41,500 |
| 2022/10/12 | 1,245 | 1,247 | 1,230 | 1,235 | -12 | -1% | 31,200 |
| 2022/10/11 | 1,248 | 1,267 | 1,240 | 1,247 | -22 | -1.7% | 74,900 |
| 2022/10/07 | 1,251 | 1,280 | 1,251 | 1,269 | -2 | -0.2% | 43,500 |
| 2022/10/06 | 1,273 | 1,279 | 1,269 | 1,271 | -2 | -0.2% | 73,300 |
| 2022/10/05 | 1,285 | 1,291 | 1,273 | 1,273 | +4 | +0.3% | 72,400 |
| 2022/10/04 | 1,264 | 1,277 | 1,260 | 1,269 | +27 | +2.2% | 105,300 |
| 2022/10/03 | 1,203 | 1,245 | 1,203 | 1,242 | +34 | +2.8% | 125,200 |
| 2022/09/30 | 1,193 | 1,211 | 1,183 | 1,208 | +1 | +0.1% | 60,100 |
| 2022/09/29 | 1,196 | 1,213 | 1,186 | 1,207 | -4 | -0.3% | 86,500 |
| 2022/09/28 | 1,231 | 1,239 | 1,195 | 1,211 | -47 | -3.7% | 111,500 |
| 2022/09/27 | 1,263 | 1,271 | 1,244 | 1,258 | -5 | -0.4% | 95,300 |
| 2022/09/26 | 1,299 | 1,299 | 1,253 | 1,263 | -37 | -2.8% | 125,300 |
| 2022/09/22 | 1,302 | 1,305 | 1,292 | 1,300 | -2 | -0.2% | 72,100 |
| 2022/09/21 | 1,300 | 1,306 | 1,297 | 1,302 | +1 | +0.1% | 61,100 |
| 2022/09/20 | 1,303 | 1,307 | 1,299 | 1,301 | -1 | -0.1% | 38,700 |
| 2022/09/16 | 1,310 | 1,310 | 1,297 | 1,302 | -11 | -0.8% | 96,800 |
| 2022/09/15 | 1,317 | 1,324 | 1,310 | 1,313 | +8 | +0.6% | 54,700 |
| 2022/09/14 | 1,300 | 1,310 | 1,295 | 1,305 | -7 | -0.5% | 61,400 |
| 2022/09/13 | 1,313 | 1,314 | 1,306 | 1,312 | -1 | -0.1% | 44,800 |
| 2022/09/12 | 1,312 | 1,318 | 1,307 | 1,313 | +8 | +0.6% | 75,200 |
| 2022/09/09 | 1,307 | 1,312 | 1,302 | 1,305 | -2 | -0.2% | 67,000 |
| 2022/09/08 | 1,310 | 1,310 | 1,300 | 1,307 | +7 | +0.5% | 70,500 |
| 2022/09/07 | 1,298 | 1,305 | 1,292 | 1,300 | -4 | -0.3% | 61,600 |
| 2022/09/06 | 1,305 | 1,312 | 1,298 | 1,304 | -1 | -0.1% | 59,500 |
| 2022/09/05 | 1,300 | 1,312 | 1,292 | 1,305 | +2 | +0.2% | 49,400 |
| 2022/09/02 | 1,315 | 1,315 | 1,299 | 1,303 | -12 | -0.9% | 77,300 |
| 2022/09/01 | 1,313 | 1,322 | 1,306 | 1,315 | -14 | -1.1% | 78,900 |
| 2022/08/31 | 1,315 | 1,329 | 1,315 | 1,329 | ±0 | ±0% | 45,700 |
| 2022/08/30 | 1,324 | 1,332 | 1,324 | 1,329 | +7 | +0.5% | 36,700 |
| 2022/08/29 | 1,324 | 1,327 | 1,311 | 1,322 | -16 | -1.2% | 58,900 |
501～
550
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
