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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,448 | 1,460 | 1,442 | 1,454 | +9 | +0.6% | 22,900 |
| 2025/06/13 | 1,437 | 1,447 | 1,424 | 1,445 | +12 | +0.8% | 36,100 |
| 2025/06/12 | 1,426 | 1,438 | 1,424 | 1,433 | +7 | +0.5% | 22,100 |
| 2025/06/11 | 1,425 | 1,439 | 1,422 | 1,426 | +1 | +0.1% | 19,400 |
| 2025/06/10 | 1,433 | 1,434 | 1,416 | 1,425 | -5 | -0.3% | 31,600 |
| 2025/06/09 | 1,459 | 1,466 | 1,430 | 1,430 | -34 | -2.3% | 23,700 |
| 2025/06/06 | 1,481 | 1,491 | 1,463 | 1,464 | -18 | -1.2% | 48,000 |
| 2025/06/05 | 1,440 | 1,488 | 1,434 | 1,482 | +37 | +2.6% | 80,900 |
| 2025/06/04 | 1,422 | 1,450 | 1,417 | 1,445 | +25 | +1.8% | 55,100 |
| 2025/06/03 | 1,409 | 1,428 | 1,405 | 1,420 | +12 | +0.9% | 37,600 |
| 2025/06/02 | 1,410 | 1,427 | 1,400 | 1,408 | +3 | +0.2% | 29,100 |
| 2025/05/30 | 1,374 | 1,411 | 1,370 | 1,405 | +19 | +1.4% | 40,800 |
| 2025/05/29 | 1,385 | 1,398 | 1,372 | 1,386 | +9 | +0.7% | 32,800 |
| 2025/05/28 | 1,400 | 1,400 | 1,377 | 1,377 | -9 | -0.6% | 13,100 |
| 2025/05/27 | 1,370 | 1,388 | 1,370 | 1,386 | +14 | +1% | 11,500 |
| 2025/05/26 | 1,365 | 1,373 | 1,365 | 1,372 | +8 | +0.6% | 18,600 |
| 2025/05/23 | 1,362 | 1,373 | 1,362 | 1,364 | +12 | +0.9% | 16,500 |
| 2025/05/22 | 1,359 | 1,365 | 1,351 | 1,352 | -16 | -1.2% | 20,200 |
| 2025/05/21 | 1,365 | 1,372 | 1,360 | 1,368 | +7 | +0.5% | 29,400 |
| 2025/05/20 | 1,391 | 1,391 | 1,361 | 1,361 | -30 | -2.2% | 29,400 |
| 2025/05/19 | 1,391 | 1,391 | 1,378 | 1,391 | -6 | -0.4% | 24,300 |
| 2025/05/16 | 1,393 | 1,407 | 1,387 | 1,397 | +1 | +0.1% | 26,000 |
| 2025/05/15 | 1,405 | 1,414 | 1,391 | 1,396 | +3 | +0.2% | 31,300 |
| 2025/05/14 | 1,412 | 1,412 | 1,365 | 1,393 | -19 | -1.3% | 27,300 |
| 2025/05/13 | 1,417 | 1,428 | 1,404 | 1,412 | -4 | -0.3% | 33,500 |
| 2025/05/12 | 1,409 | 1,424 | 1,408 | 1,416 | +10 | +0.7% | 30,000 |
| 2025/05/09 | 1,387 | 1,423 | 1,382 | 1,406 | +24 | +1.7% | 94,500 |
| 2025/05/08 | 1,383 | 1,383 | 1,369 | 1,382 | -4 | -0.3% | 22,000 |
| 2025/05/07 | 1,363 | 1,423 | 1,340 | 1,386 | +25 | +1.8% | 92,400 |
| 2025/05/02 | 1,367 | 1,399 | 1,353 | 1,361 | -7 | -0.5% | 43,000 |
| 2025/05/01 | 1,377 | 1,377 | 1,360 | 1,368 | -6 | -0.4% | 21,900 |
| 2025/04/30 | 1,368 | 1,377 | 1,351 | 1,374 | +5 | +0.4% | 16,200 |
| 2025/04/28 | 1,379 | 1,385 | 1,366 | 1,369 | -10 | -0.7% | 19,400 |
| 2025/04/25 | 1,386 | 1,388 | 1,370 | 1,379 | +7 | +0.5% | 19,300 |
| 2025/04/24 | 1,401 | 1,401 | 1,362 | 1,372 | -22 | -1.6% | 16,500 |
| 2025/04/23 | 1,395 | 1,402 | 1,377 | 1,394 | +7 | +0.5% | 28,000 |
| 2025/04/22 | 1,380 | 1,393 | 1,372 | 1,387 | +21 | +1.5% | 26,300 |
| 2025/04/21 | 1,379 | 1,385 | 1,365 | 1,366 | -12 | -0.9% | 22,600 |
| 2025/04/18 | 1,346 | 1,378 | 1,343 | 1,378 | +46 | +3.5% | 23,700 |
| 2025/04/17 | 1,318 | 1,339 | 1,318 | 1,332 | +17 | +1.3% | 13,900 |
| 2025/04/16 | 1,328 | 1,331 | 1,313 | 1,315 | -3 | -0.2% | 20,800 |
| 2025/04/15 | 1,325 | 1,330 | 1,318 | 1,318 | +5 | +0.4% | 23,700 |
| 2025/04/14 | 1,295 | 1,316 | 1,286 | 1,313 | +33 | +2.6% | 34,800 |
| 2025/04/11 | 1,272 | 1,284 | 1,239 | 1,280 | -22 | -1.7% | 28,400 |
| 2025/04/10 | 1,326 | 1,326 | 1,291 | 1,302 | +66 | +5.3% | 44,300 |
| 2025/04/09 | 1,240 | 1,251 | 1,223 | 1,236 | -19 | -1.5% | 77,300 |
| 2025/04/08 | 1,223 | 1,261 | 1,219 | 1,255 | +79 | +6.7% | 65,400 |
| 2025/04/07 | 1,187 | 1,217 | 1,170 | 1,176 | -115 | -8.9% | 107,300 |
| 2025/04/04 | 1,316 | 1,324 | 1,275 | 1,291 | -52 | -3.9% | 109,000 |
| 2025/04/03 | 1,340 | 1,359 | 1,333 | 1,343 | -27 | -2% | 56,100 |
51～
100
件表示中 / 3771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 | 259,600円 | +11.1% | -1.4% | 4.62% | 15.14倍 | 0.80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 | 182,300円 | +4.7% | +1.9% | 2.96% | 17.16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 | 134,200円 | +2.6% | +6.8% | 3.95% | 18.19倍 | 1.55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 | 90,200円 | -0.3% | +10.0% | 6.76% | 9.57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
