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 |
|---|---|---|---|---|---|---|---|
| 2023/01/04 | 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 |
| 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 |
651～
700
件表示中 / 3772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 | 158,000円 | -8.7% | -55.6% | 4.37% | 42.55倍 | 1.21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 |
| サンワテクノス | 259,700円 | +11.1% | -1.4% | 4.62% | 15.15倍 | 0.81倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
| 杉本商 | 182,600円 | +4.7% | +1.9% | 2.96% | 17.19倍 | 0.94倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
| ウインパートナ | 133,400円 | +2.6% | +6.8% | 3.97% | 18.08倍 | 1.54倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| 黒田Ｇ | 90,700円 | -0.3% | +10.0% | 6.73% | 9.63倍 | 1.00倍 |
|
電気材料や電子材料の専門商社として発足、のちにＨＤＤ部品等の製造事業開始し両輪体制に |
市場注目の銘柄
チャート関連のコラム
