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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,062 | 1,073 | 1,058 | 1,065 | +2 | +0.2% | 44,500 |
| 2022/03/30 | 1,098 | 1,098 | 1,052 | 1,063 | -48 | -4.3% | 92,800 |
| 2022/03/29 | 1,099 | 1,116 | 1,094 | 1,111 | +13 | +1.2% | 73,100 |
| 2022/03/28 | 1,105 | 1,107 | 1,091 | 1,098 | -7 | -0.6% | 35,200 |
| 2022/03/25 | 1,110 | 1,111 | 1,097 | 1,105 | ±0 | ±0% | 54,400 |
| 2022/03/24 | 1,093 | 1,105 | 1,084 | 1,105 | -5 | -0.5% | 43,300 |
| 2022/03/23 | 1,079 | 1,113 | 1,079 | 1,110 | +36 | +3.4% | 105,500 |
| 2022/03/22 | 1,075 | 1,077 | 1,065 | 1,074 | -1 | -0.1% | 44,200 |
| 2022/03/18 | 1,069 | 1,075 | 1,060 | 1,075 | +9 | +0.8% | 71,600 |
| 2022/03/17 | 1,057 | 1,068 | 1,052 | 1,066 | +16 | +1.5% | 53,400 |
| 2022/03/16 | 1,054 | 1,055 | 1,047 | 1,050 | +3 | +0.3% | 36,800 |
| 2022/03/15 | 1,037 | 1,050 | 1,032 | 1,047 | +2 | +0.2% | 22,700 |
| 2022/03/14 | 1,058 | 1,058 | 1,044 | 1,045 | +1 | +0.1% | 22,300 |
| 2022/03/11 | 1,034 | 1,052 | 1,030 | 1,044 | -14 | -1.3% | 36,400 |
| 2022/03/10 | 1,040 | 1,058 | 1,035 | 1,058 | +44 | +4.3% | 49,300 |
| 2022/03/09 | 1,013 | 1,028 | 1,009 | 1,014 | +10 | +1% | 45,700 |
| 2022/03/08 | 1,017 | 1,021 | 997 | 1,004 | -23 | -2.2% | 92,600 |
| 2022/03/07 | 1,041 | 1,043 | 1,012 | 1,027 | -27 | -2.6% | 75,300 |
| 2022/03/04 | 1,069 | 1,077 | 1,049 | 1,054 | -16 | -1.5% | 53,800 |
| 2022/03/03 | 1,094 | 1,097 | 1,070 | 1,070 | -10 | -0.9% | 36,700 |
| 2022/03/02 | 1,074 | 1,087 | 1,069 | 1,080 | -1 | -0.1% | 47,300 |
| 2022/03/01 | 1,085 | 1,092 | 1,080 | 1,081 | -4 | -0.4% | 35,100 |
| 2022/02/28 | 1,082 | 1,085 | 1,076 | 1,085 | +5 | +0.5% | 29,100 |
| 2022/02/25 | 1,083 | 1,083 | 1,065 | 1,080 | +11 | +1% | 40,000 |
| 2022/02/24 | 1,059 | 1,070 | 1,053 | 1,069 | +1 | +0.1% | 39,700 |
| 2022/02/22 | 1,071 | 1,071 | 1,059 | 1,068 | -3 | -0.3% | 28,800 |
| 2022/02/21 | 1,078 | 1,082 | 1,067 | 1,071 | -14 | -1.3% | 23,200 |
| 2022/02/18 | 1,082 | 1,097 | 1,077 | 1,085 | -4 | -0.4% | 38,100 |
| 2022/02/17 | 1,095 | 1,100 | 1,086 | 1,089 | -6 | -0.5% | 34,500 |
| 2022/02/16 | 1,073 | 1,100 | 1,068 | 1,095 | +36 | +3.4% | 63,200 |
| 2022/02/15 | 1,085 | 1,085 | 1,057 | 1,059 | -15 | -1.4% | 42,500 |
| 2022/02/14 | 1,064 | 1,077 | 1,056 | 1,074 | -16 | -1.5% | 59,900 |
| 2022/02/10 | 1,094 | 1,112 | 1,088 | 1,090 | +26 | +2.4% | 109,400 |
| 2022/02/09 | 1,057 | 1,066 | 1,053 | 1,064 | +12 | +1.1% | 44,500 |
| 2022/02/08 | 1,058 | 1,061 | 1,047 | 1,052 | +2 | +0.2% | 66,600 |
| 2022/02/07 | 1,055 | 1,056 | 1,042 | 1,050 | -9 | -0.8% | 50,800 |
| 2022/02/04 | 1,057 | 1,064 | 1,051 | 1,059 | -7 | -0.7% | 27,000 |
| 2022/02/03 | 1,065 | 1,067 | 1,057 | 1,066 | +1 | +0.1% | 42,500 |
| 2022/02/02 | 1,039 | 1,065 | 1,039 | 1,065 | +31 | +3% | 41,300 |
| 2022/02/01 | 1,032 | 1,053 | 1,032 | 1,034 | -9 | -0.9% | 76,100 |
| 2022/01/31 | 1,023 | 1,043 | 1,020 | 1,043 | +22 | +2.2% | 39,700 |
| 2022/01/28 | 1,019 | 1,022 | 1,006 | 1,021 | +17 | +1.7% | 69,400 |
| 2022/01/27 | 1,050 | 1,051 | 994 | 1,004 | -38 | -3.6% | 171,300 |
| 2022/01/26 | 1,050 | 1,052 | 1,041 | 1,042 | -8 | -0.8% | 47,700 |
| 2022/01/25 | 1,069 | 1,072 | 1,042 | 1,050 | -22 | -2.1% | 65,700 |
| 2022/01/24 | 1,061 | 1,074 | 1,055 | 1,072 | +5 | +0.5% | 31,900 |
| 2022/01/21 | 1,060 | 1,068 | 1,048 | 1,067 | +5 | +0.5% | 46,300 |
| 2022/01/20 | 1,064 | 1,074 | 1,055 | 1,062 | -2 | -0.2% | 58,400 |
| 2022/01/19 | 1,081 | 1,086 | 1,063 | 1,064 | -26 | -2.4% | 76,700 |
| 2022/01/18 | 1,112 | 1,113 | 1,085 | 1,090 | -20 | -1.8% | 58,000 |
651～
700
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
