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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,498 | 1,498 | 1,461 | 1,461 | -38 | -2.5% | 118,200 |
| 2024/03/01 | 1,531 | 1,535 | 1,498 | 1,499 | -32 | -2.1% | 116,700 |
| 2024/02/29 | 1,530 | 1,532 | 1,521 | 1,531 | -1 | -0.1% | 50,500 |
| 2024/02/28 | 1,520 | 1,547 | 1,520 | 1,532 | +12 | +0.8% | 50,600 |
| 2024/02/27 | 1,510 | 1,533 | 1,505 | 1,520 | +14 | +0.9% | 102,200 |
| 2024/02/26 | 1,500 | 1,516 | 1,497 | 1,506 | +4 | +0.3% | 52,500 |
| 2024/02/22 | 1,504 | 1,504 | 1,489 | 1,502 | +12 | +0.8% | 60,500 |
| 2024/02/21 | 1,494 | 1,499 | 1,477 | 1,490 | -10 | -0.7% | 45,700 |
| 2024/02/20 | 1,500 | 1,508 | 1,495 | 1,500 | +7 | +0.5% | 70,800 |
| 2024/02/19 | 1,469 | 1,499 | 1,462 | 1,493 | -6 | -0.4% | 84,600 |
| 2024/02/16 | 1,514 | 1,537 | 1,493 | 1,499 | -53 | -3.4% | 112,600 |
| 2024/02/15 | 1,552 | 1,565 | 1,533 | 1,552 | +104 | +7.2% | 207,600 |
| 2024/02/14 | 1,461 | 1,461 | 1,439 | 1,448 | -9 | -0.6% | 71,000 |
| 2024/02/13 | 1,433 | 1,457 | 1,433 | 1,457 | +27 | +1.9% | 71,900 |
| 2024/02/09 | 1,445 | 1,450 | 1,430 | 1,430 | -20 | -1.4% | 41,600 |
| 2024/02/08 | 1,445 | 1,458 | 1,433 | 1,450 | -1 | -0.1% | 44,800 |
| 2024/02/07 | 1,450 | 1,458 | 1,442 | 1,451 | -3 | -0.2% | 30,100 |
| 2024/02/06 | 1,465 | 1,465 | 1,454 | 1,454 | -10 | -0.7% | 44,000 |
| 2024/02/05 | 1,458 | 1,465 | 1,456 | 1,464 | +14 | +1% | 42,900 |
| 2024/02/02 | 1,455 | 1,456 | 1,441 | 1,450 | +3 | +0.2% | 36,500 |
| 2024/02/01 | 1,442 | 1,454 | 1,436 | 1,447 | -1 | -0.1% | 33,800 |
| 2024/01/31 | 1,445 | 1,450 | 1,430 | 1,448 | ±0 | ±0% | 49,300 |
| 2024/01/30 | 1,461 | 1,475 | 1,448 | 1,448 | -15 | -1% | 64,300 |
| 2024/01/29 | 1,455 | 1,466 | 1,454 | 1,463 | +13 | +0.9% | 24,700 |
| 2024/01/26 | 1,458 | 1,464 | 1,450 | 1,450 | -16 | -1.1% | 39,100 |
| 2024/01/25 | 1,463 | 1,470 | 1,460 | 1,466 | +17 | +1.2% | 45,400 |
| 2024/01/24 | 1,457 | 1,457 | 1,446 | 1,449 | -10 | -0.7% | 36,500 |
| 2024/01/23 | 1,474 | 1,476 | 1,458 | 1,459 | -10 | -0.7% | 35,700 |
| 2024/01/22 | 1,455 | 1,471 | 1,455 | 1,469 | +17 | +1.2% | 32,100 |
| 2024/01/19 | 1,450 | 1,455 | 1,444 | 1,452 | +3 | +0.2% | 25,500 |
| 2024/01/18 | 1,451 | 1,456 | 1,448 | 1,449 | -2 | -0.1% | 24,500 |
| 2024/01/17 | 1,466 | 1,477 | 1,451 | 1,451 | -12 | -0.8% | 40,100 |
| 2024/01/16 | 1,473 | 1,473 | 1,457 | 1,463 | -13 | -0.9% | 29,000 |
| 2024/01/15 | 1,460 | 1,482 | 1,460 | 1,476 | +18 | +1.2% | 28,200 |
| 2024/01/12 | 1,470 | 1,472 | 1,454 | 1,458 | -12 | -0.8% | 41,400 |
| 2024/01/11 | 1,476 | 1,491 | 1,462 | 1,470 | +4 | +0.3% | 86,700 |
| 2024/01/10 | 1,446 | 1,477 | 1,438 | 1,466 | +32 | +2.2% | 92,400 |
| 2024/01/09 | 1,457 | 1,470 | 1,421 | 1,434 | -9 | -0.6% | 175,400 |
| 2024/01/05 | 1,450 | 1,455 | 1,434 | 1,443 | +19 | +1.3% | 71,300 |
| 2024/01/04 | 1,408 | 1,424 | 1,396 | 1,424 | +11 | +0.8% | 54,400 |
| 2023/12/29 | 1,398 | 1,414 | 1,397 | 1,413 | +19 | +1.4% | 57,900 |
| 2023/12/28 | 1,383 | 1,396 | 1,382 | 1,394 | +13 | +0.9% | 56,200 |
| 2023/12/27 | 1,370 | 1,387 | 1,370 | 1,381 | +17 | +1.2% | 54,300 |
| 2023/12/26 | 1,365 | 1,368 | 1,358 | 1,364 | +1 | +0.1% | 34,200 |
| 2023/12/25 | 1,383 | 1,390 | 1,357 | 1,363 | +3 | +0.2% | 94,500 |
| 2023/12/22 | 1,349 | 1,363 | 1,347 | 1,360 | +19 | +1.4% | 38,500 |
| 2023/12/21 | 1,333 | 1,346 | 1,328 | 1,341 | +6 | +0.4% | 40,200 |
| 2023/12/20 | 1,363 | 1,370 | 1,329 | 1,335 | -28 | -2.1% | 109,700 |
| 2023/12/19 | 1,350 | 1,363 | 1,345 | 1,363 | +16 | +1.2% | 26,200 |
| 2023/12/18 | 1,342 | 1,349 | 1,331 | 1,347 | +4 | +0.3% | 37,200 |
51～
100
件表示中 / 3457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 | 148,000円 | +22.5% | +88.9% | 4.19% | 13.27倍 | 1.10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 | 269,900円 | -5.4% | -29.0% | 3.71% | 14.46倍 | 0.90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。８割が自動車向け。好財務 |
| フォーバル | 140,000円 | +5.5% | +7.0% | 2.14% | 17.47倍 | 2.22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 |
| 高千穂交 | 368,500円 | +6.6% | +9.0% | 4.34% | 22.48倍 | 1.99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 |
| カナデン | 156,000円 | +4.9% | +2.1% | 3.97% | 10.16倍 | 0.76倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
市場注目の銘柄
チャート関連のコラム
