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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,550 | 1,593 | 1,546 | 1,593 | +21 | +1.3% | 56,100 |
| 2024/09/06 | 1,593 | 1,593 | 1,563 | 1,572 | -23 | -1.4% | 53,800 |
| 2024/09/05 | 1,558 | 1,607 | 1,552 | 1,595 | +41 | +2.6% | 76,300 |
| 2024/09/04 | 1,570 | 1,576 | 1,545 | 1,554 | -39 | -2.4% | 98,800 |
| 2024/09/03 | 1,585 | 1,594 | 1,580 | 1,593 | +6 | +0.4% | 54,800 |
| 2024/09/02 | 1,583 | 1,596 | 1,569 | 1,587 | +16 | +1% | 61,200 |
| 2024/08/30 | 1,570 | 1,571 | 1,552 | 1,571 | +15 | +1% | 55,100 |
| 2024/08/29 | 1,569 | 1,572 | 1,549 | 1,556 | -13 | -0.8% | 32,900 |
| 2024/08/28 | 1,585 | 1,585 | 1,548 | 1,569 | -12 | -0.8% | 34,700 |
| 2024/08/27 | 1,564 | 1,585 | 1,560 | 1,581 | +29 | +1.9% | 27,400 |
| 2024/08/26 | 1,568 | 1,568 | 1,543 | 1,552 | ±0 | ±0% | 28,100 |
| 2024/08/23 | 1,539 | 1,563 | 1,539 | 1,552 | +10 | +0.6% | 29,100 |
| 2024/08/22 | 1,529 | 1,542 | 1,509 | 1,542 | +33 | +2.2% | 43,500 |
| 2024/08/21 | 1,524 | 1,526 | 1,509 | 1,509 | -19 | -1.2% | 40,400 |
| 2024/08/20 | 1,537 | 1,542 | 1,517 | 1,528 | +7 | +0.5% | 41,900 |
| 2024/08/19 | 1,541 | 1,552 | 1,510 | 1,521 | -22 | -1.4% | 58,400 |
| 2024/08/16 | 1,553 | 1,558 | 1,541 | 1,543 | +13 | +0.8% | 60,800 |
| 2024/08/15 | 1,567 | 1,567 | 1,530 | 1,530 | -23 | -1.5% | 64,400 |
| 2024/08/14 | 1,546 | 1,560 | 1,518 | 1,553 | +10 | +0.6% | 52,200 |
| 2024/08/13 | 1,546 | 1,568 | 1,536 | 1,543 | -3 | -0.2% | 60,700 |
| 2024/08/09 | 1,600 | 1,614 | 1,538 | 1,546 | -19 | -1.2% | 134,900 |
| 2024/08/08 | 1,593 | 1,593 | 1,530 | 1,565 | +172 | +12.3% | 243,000 |
| 2024/08/07 | 1,362 | 1,431 | 1,356 | 1,393 | +7 | +0.5% | 74,600 |
| 2024/08/06 | 1,346 | 1,405 | 1,346 | 1,386 | +113 | +8.9% | 79,300 |
| 2024/08/05 | 1,371 | 1,393 | 1,270 | 1,273 | -183 | -12.6% | 120,600 |
| 2024/08/02 | 1,480 | 1,490 | 1,453 | 1,456 | -77 | -5% | 97,400 |
| 2024/08/01 | 1,581 | 1,581 | 1,524 | 1,533 | -61 | -3.8% | 54,800 |
| 2024/07/31 | 1,552 | 1,594 | 1,545 | 1,594 | +29 | +1.9% | 40,000 |
| 2024/07/30 | 1,565 | 1,576 | 1,552 | 1,565 | -8 | -0.5% | 40,200 |
| 2024/07/29 | 1,575 | 1,578 | 1,550 | 1,573 | +13 | +0.8% | 31,800 |
| 2024/07/26 | 1,555 | 1,566 | 1,548 | 1,560 | +6 | +0.4% | 42,600 |
| 2024/07/25 | 1,560 | 1,567 | 1,550 | 1,554 | -20 | -1.3% | 66,400 |
| 2024/07/24 | 1,595 | 1,595 | 1,573 | 1,574 | -25 | -1.6% | 42,900 |
| 2024/07/23 | 1,615 | 1,615 | 1,586 | 1,599 | +17 | +1.1% | 28,300 |
| 2024/07/22 | 1,620 | 1,620 | 1,582 | 1,582 | -48 | -2.9% | 60,400 |
| 2024/07/19 | 1,658 | 1,658 | 1,625 | 1,630 | -14 | -0.9% | 30,100 |
| 2024/07/18 | 1,649 | 1,664 | 1,641 | 1,644 | -11 | -0.7% | 45,200 |
| 2024/07/17 | 1,679 | 1,690 | 1,654 | 1,655 | -14 | -0.8% | 34,800 |
| 2024/07/16 | 1,650 | 1,669 | 1,650 | 1,669 | +22 | +1.3% | 27,500 |
| 2024/07/12 | 1,635 | 1,676 | 1,631 | 1,647 | -13 | -0.8% | 46,700 |
| 2024/07/11 | 1,643 | 1,661 | 1,632 | 1,660 | +24 | +1.5% | 43,400 |
| 2024/07/10 | 1,661 | 1,662 | 1,624 | 1,636 | -25 | -1.5% | 62,600 |
| 2024/07/09 | 1,650 | 1,672 | 1,650 | 1,661 | +11 | +0.7% | 43,000 |
| 2024/07/08 | 1,645 | 1,652 | 1,629 | 1,650 | -4 | -0.2% | 54,900 |
| 2024/07/05 | 1,685 | 1,693 | 1,654 | 1,654 | -31 | -1.8% | 44,600 |
| 2024/07/04 | 1,700 | 1,708 | 1,678 | 1,685 | -9 | -0.5% | 38,100 |
| 2024/07/03 | 1,665 | 1,697 | 1,662 | 1,694 | +23 | +1.4% | 41,700 |
| 2024/07/02 | 1,690 | 1,704 | 1,667 | 1,671 | -22 | -1.3% | 56,400 |
| 2024/07/01 | 1,737 | 1,737 | 1,692 | 1,693 | -43 | -2.5% | 65,600 |
| 2024/06/28 | 1,760 | 1,761 | 1,732 | 1,736 | -24 | -1.4% | 53,900 |
51～
100
件表示中 / 3586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 | 150,200円 | -5.8% | -28.9% | 4.59% | 18.44倍 | 1.15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 | 287,000円 | +4.1% | +8.9% | 3.90% | 12.81倍 | 0.93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。７割が自動車向け。好財務 |
| ヤマタネ | 346,500円 | +26.0% | -2.6% | 2.60% | 13.24倍 | 0.65倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
| 高千穂交 | 384,000円 | +6.6% | +9.0% | 4.17% | 23.97倍 | 2.16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 |
| フォーバル | 137,100円 | +5.5% | +7.0% | 2.19% | 17.00倍 | 2.17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 |
市場注目の銘柄
チャート関連のコラム
