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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,326 | 1,344 | 1,325 | 1,338 | +15 | +1.1% | 35,600 |
| 2022/08/25 | 1,332 | 1,332 | 1,319 | 1,323 | -9 | -0.7% | 40,300 |
| 2022/08/24 | 1,328 | 1,333 | 1,314 | 1,332 | +18 | +1.4% | 48,100 |
| 2022/08/23 | 1,328 | 1,332 | 1,314 | 1,314 | -14 | -1.1% | 42,800 |
| 2022/08/22 | 1,309 | 1,330 | 1,301 | 1,328 | +19 | +1.5% | 43,200 |
| 2022/08/19 | 1,315 | 1,319 | 1,301 | 1,309 | -6 | -0.5% | 70,300 |
| 2022/08/18 | 1,334 | 1,334 | 1,310 | 1,315 | -25 | -1.9% | 63,200 |
| 2022/08/17 | 1,338 | 1,345 | 1,335 | 1,340 | +5 | +0.4% | 83,100 |
| 2022/08/16 | 1,356 | 1,356 | 1,330 | 1,335 | -18 | -1.3% | 101,600 |
| 2022/08/15 | 1,334 | 1,359 | 1,309 | 1,353 | +17 | +1.3% | 115,800 |
| 2022/08/12 | 1,300 | 1,371 | 1,300 | 1,336 | +81 | +6.5% | 416,700 |
| 2022/08/10 | 1,254 | 1,256 | 1,246 | 1,255 | +9 | +0.7% | 64,200 |
| 2022/08/09 | 1,262 | 1,262 | 1,246 | 1,246 | -16 | -1.3% | 43,200 |
| 2022/08/08 | 1,259 | 1,262 | 1,247 | 1,262 | +5 | +0.4% | 54,600 |
| 2022/08/05 | 1,242 | 1,259 | 1,240 | 1,257 | +11 | +0.9% | 75,400 |
| 2022/08/04 | 1,233 | 1,248 | 1,229 | 1,246 | +19 | +1.5% | 58,000 |
| 2022/08/03 | 1,237 | 1,240 | 1,225 | 1,227 | -7 | -0.6% | 32,800 |
| 2022/08/02 | 1,236 | 1,247 | 1,228 | 1,234 | -3 | -0.2% | 68,700 |
| 2022/08/01 | 1,229 | 1,237 | 1,220 | 1,237 | +13 | +1.1% | 66,700 |
| 2022/07/29 | 1,233 | 1,238 | 1,222 | 1,224 | +5 | +0.4% | 78,200 |
| 2022/07/28 | 1,226 | 1,230 | 1,201 | 1,219 | +6 | +0.5% | 69,200 |
| 2022/07/27 | 1,220 | 1,220 | 1,207 | 1,213 | -3 | -0.2% | 32,500 |
| 2022/07/26 | 1,199 | 1,223 | 1,193 | 1,216 | +18 | +1.5% | 86,700 |
| 2022/07/25 | 1,201 | 1,204 | 1,194 | 1,198 | -3 | -0.2% | 67,900 |
| 2022/07/22 | 1,182 | 1,202 | 1,180 | 1,201 | +14 | +1.2% | 93,600 |
| 2022/07/21 | 1,178 | 1,187 | 1,168 | 1,187 | +7 | +0.6% | 64,700 |
| 2022/07/20 | 1,158 | 1,180 | 1,158 | 1,180 | +30 | +2.6% | 92,500 |
| 2022/07/19 | 1,154 | 1,154 | 1,142 | 1,150 | -2 | -0.2% | 61,300 |
| 2022/07/15 | 1,152 | 1,152 | 1,137 | 1,152 | +5 | +0.4% | 32,000 |
| 2022/07/14 | 1,131 | 1,153 | 1,127 | 1,147 | +13 | +1.1% | 76,400 |
| 2022/07/13 | 1,126 | 1,136 | 1,126 | 1,134 | +16 | +1.4% | 57,100 |
| 2022/07/12 | 1,132 | 1,132 | 1,113 | 1,118 | -20 | -1.8% | 39,500 |
| 2022/07/11 | 1,133 | 1,145 | 1,133 | 1,138 | +9 | +0.8% | 58,300 |
| 2022/07/08 | 1,125 | 1,138 | 1,120 | 1,129 | +9 | +0.8% | 103,300 |
| 2022/07/07 | 1,111 | 1,123 | 1,106 | 1,120 | +9 | +0.8% | 49,000 |
| 2022/07/06 | 1,114 | 1,116 | 1,105 | 1,111 | -3 | -0.3% | 45,500 |
| 2022/07/05 | 1,122 | 1,122 | 1,111 | 1,114 | -1 | -0.1% | 25,600 |
| 2022/07/04 | 1,121 | 1,125 | 1,110 | 1,115 | +2 | +0.2% | 20,000 |
| 2022/07/01 | 1,111 | 1,118 | 1,106 | 1,113 | +3 | +0.3% | 51,200 |
| 2022/06/30 | 1,130 | 1,130 | 1,110 | 1,110 | -27 | -2.4% | 46,900 |
| 2022/06/29 | 1,131 | 1,137 | 1,117 | 1,137 | +6 | +0.5% | 112,800 |
| 2022/06/28 | 1,110 | 1,132 | 1,110 | 1,131 | +22 | +2% | 68,500 |
| 2022/06/27 | 1,140 | 1,140 | 1,109 | 1,109 | -3 | -0.3% | 90,500 |
| 2022/06/24 | 1,088 | 1,112 | 1,087 | 1,112 | +26 | +2.4% | 52,100 |
| 2022/06/23 | 1,080 | 1,096 | 1,080 | 1,086 | +1 | +0.1% | 47,500 |
| 2022/06/22 | 1,101 | 1,101 | 1,085 | 1,085 | -9 | -0.8% | 24,900 |
| 2022/06/21 | 1,080 | 1,101 | 1,079 | 1,094 | +20 | +1.9% | 45,600 |
| 2022/06/20 | 1,090 | 1,090 | 1,067 | 1,074 | -12 | -1.1% | 43,800 |
| 2022/06/17 | 1,080 | 1,092 | 1,074 | 1,086 | -9 | -0.8% | 95,000 |
| 2022/06/16 | 1,103 | 1,117 | 1,093 | 1,095 | ±0 | ±0% | 48,200 |
551～
600
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
