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 |
|---|---|---|---|---|---|---|---|
| 2022/08/05 | 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 |
| 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 |
751～
800
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
