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 |
|---|---|---|---|---|---|---|---|
| 2022/10/20 | 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 |
| 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 |
701～
750
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
