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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,101 | 1,109 | 1,094 | 1,095 | -6 | -0.5% | 62,300 |
| 2022/06/14 | 1,094 | 1,105 | 1,089 | 1,101 | -7 | -0.6% | 56,900 |
| 2022/06/13 | 1,090 | 1,114 | 1,090 | 1,108 | +3 | +0.3% | 60,600 |
| 2022/06/10 | 1,130 | 1,130 | 1,104 | 1,105 | -21 | -1.9% | 85,300 |
| 2022/06/09 | 1,119 | 1,135 | 1,118 | 1,126 | +7 | +0.6% | 67,800 |
| 2022/06/08 | 1,109 | 1,119 | 1,107 | 1,119 | +10 | +0.9% | 66,600 |
| 2022/06/07 | 1,109 | 1,115 | 1,104 | 1,109 | +3 | +0.3% | 54,000 |
| 2022/06/06 | 1,094 | 1,110 | 1,087 | 1,106 | -2 | -0.2% | 59,400 |
| 2022/06/03 | 1,095 | 1,108 | 1,092 | 1,108 | +23 | +2.1% | 75,200 |
| 2022/06/02 | 1,090 | 1,090 | 1,078 | 1,085 | -5 | -0.5% | 55,300 |
| 2022/06/01 | 1,081 | 1,094 | 1,079 | 1,090 | +11 | +1% | 54,100 |
| 2022/05/31 | 1,077 | 1,085 | 1,070 | 1,079 | -1 | -0.1% | 51,200 |
| 2022/05/30 | 1,064 | 1,082 | 1,059 | 1,080 | +32 | +3.1% | 140,800 |
| 2022/05/27 | 1,043 | 1,049 | 1,039 | 1,048 | +16 | +1.6% | 57,000 |
| 2022/05/26 | 1,023 | 1,037 | 1,023 | 1,032 | +10 | +1% | 29,600 |
| 2022/05/25 | 1,030 | 1,031 | 1,022 | 1,022 | -5 | -0.5% | 29,400 |
| 2022/05/24 | 1,033 | 1,036 | 1,027 | 1,027 | -9 | -0.9% | 34,000 |
| 2022/05/23 | 1,036 | 1,040 | 1,027 | 1,036 | +2 | +0.2% | 31,500 |
| 2022/05/20 | 1,030 | 1,035 | 1,026 | 1,034 | -1 | -0.1% | 31,000 |
| 2022/05/19 | 1,021 | 1,036 | 1,020 | 1,035 | -3 | -0.3% | 26,500 |
| 2022/05/18 | 1,047 | 1,048 | 1,029 | 1,038 | -5 | -0.5% | 43,800 |
| 2022/05/17 | 1,028 | 1,046 | 1,025 | 1,043 | +21 | +2.1% | 47,300 |
| 2022/05/16 | 1,036 | 1,038 | 1,015 | 1,022 | -3 | -0.3% | 47,900 |
| 2022/05/13 | 1,013 | 1,026 | 1,009 | 1,025 | +18 | +1.8% | 49,700 |
| 2022/05/12 | 1,032 | 1,033 | 1,006 | 1,007 | -44 | -4.2% | 138,900 |
| 2022/05/11 | 1,044 | 1,062 | 1,044 | 1,051 | +7 | +0.7% | 68,300 |
| 2022/05/10 | 1,034 | 1,050 | 1,027 | 1,044 | +8 | +0.8% | 34,100 |
| 2022/05/09 | 1,046 | 1,047 | 1,036 | 1,036 | -9 | -0.9% | 31,600 |
| 2022/05/06 | 1,043 | 1,049 | 1,034 | 1,045 | +11 | +1.1% | 35,800 |
| 2022/05/02 | 1,039 | 1,047 | 1,032 | 1,034 | -9 | -0.9% | 36,700 |
| 2022/04/28 | 1,016 | 1,045 | 1,013 | 1,043 | +31 | +3.1% | 43,600 |
| 2022/04/27 | 1,010 | 1,019 | 1,000 | 1,012 | -3 | -0.3% | 108,500 |
| 2022/04/26 | 1,015 | 1,023 | 1,013 | 1,015 | -3 | -0.3% | 38,200 |
| 2022/04/25 | 1,026 | 1,029 | 1,017 | 1,018 | -23 | -2.2% | 47,000 |
| 2022/04/22 | 1,032 | 1,044 | 1,030 | 1,041 | ±0 | ±0% | 30,800 |
| 2022/04/21 | 1,042 | 1,045 | 1,033 | 1,041 | +2 | +0.2% | 46,500 |
| 2022/04/20 | 1,040 | 1,050 | 1,038 | 1,039 | +3 | +0.3% | 51,500 |
| 2022/04/19 | 1,026 | 1,040 | 1,025 | 1,036 | +10 | +1% | 32,100 |
| 2022/04/18 | 1,020 | 1,030 | 1,015 | 1,026 | -2 | -0.2% | 54,400 |
| 2022/04/15 | 1,038 | 1,038 | 1,021 | 1,028 | -11 | -1.1% | 47,600 |
| 2022/04/14 | 1,024 | 1,046 | 1,020 | 1,039 | +17 | +1.7% | 52,700 |
| 2022/04/13 | 1,020 | 1,030 | 1,012 | 1,022 | +4 | +0.4% | 76,600 |
| 2022/04/12 | 1,017 | 1,027 | 1,006 | 1,018 | -4 | -0.4% | 66,400 |
| 2022/04/11 | 1,040 | 1,040 | 1,017 | 1,022 | -13 | -1.3% | 41,700 |
| 2022/04/08 | 1,033 | 1,040 | 1,026 | 1,035 | +2 | +0.2% | 60,200 |
| 2022/04/07 | 1,043 | 1,043 | 1,027 | 1,033 | -15 | -1.4% | 40,300 |
| 2022/04/06 | 1,065 | 1,065 | 1,048 | 1,048 | -17 | -1.6% | 46,300 |
| 2022/04/05 | 1,077 | 1,081 | 1,060 | 1,065 | +3 | +0.3% | 48,000 |
| 2022/04/04 | 1,071 | 1,071 | 1,061 | 1,062 | -9 | -0.8% | 20,800 |
| 2022/04/01 | 1,064 | 1,077 | 1,056 | 1,071 | +6 | +0.6% | 45,300 |
601～
650
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
