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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,748 | 1,761 | 1,726 | 1,760 | +19 | +1.1% | 77,000 |
| 2024/06/26 | 1,730 | 1,741 | 1,716 | 1,741 | +23 | +1.3% | 107,700 |
| 2024/06/25 | 1,691 | 1,718 | 1,691 | 1,718 | +31 | +1.8% | 137,600 |
| 2024/06/24 | 1,671 | 1,689 | 1,649 | 1,687 | +40 | +2.4% | 75,600 |
| 2024/06/21 | 1,663 | 1,674 | 1,634 | 1,647 | -2 | -0.1% | 80,700 |
| 2024/06/20 | 1,635 | 1,664 | 1,635 | 1,649 | +14 | +0.9% | 65,300 |
| 2024/06/19 | 1,610 | 1,636 | 1,610 | 1,635 | +14 | +0.9% | 33,900 |
| 2024/06/18 | 1,601 | 1,630 | 1,601 | 1,621 | +25 | +1.6% | 56,000 |
| 2024/06/17 | 1,602 | 1,603 | 1,569 | 1,596 | -21 | -1.3% | 59,500 |
| 2024/06/14 | 1,597 | 1,618 | 1,597 | 1,617 | +13 | +0.8% | 81,000 |
| 2024/06/13 | 1,632 | 1,632 | 1,603 | 1,604 | -9 | -0.6% | 45,600 |
| 2024/06/12 | 1,615 | 1,638 | 1,610 | 1,613 | -2 | -0.1% | 58,100 |
| 2024/06/11 | 1,620 | 1,623 | 1,610 | 1,615 | +2 | +0.1% | 32,900 |
| 2024/06/10 | 1,594 | 1,614 | 1,594 | 1,613 | +21 | +1.3% | 43,200 |
| 2024/06/07 | 1,575 | 1,592 | 1,571 | 1,592 | +10 | +0.6% | 24,700 |
| 2024/06/06 | 1,600 | 1,601 | 1,567 | 1,582 | -14 | -0.9% | 50,700 |
| 2024/06/05 | 1,582 | 1,601 | 1,581 | 1,596 | -1 | -0.1% | 41,600 |
| 2024/06/04 | 1,598 | 1,609 | 1,591 | 1,597 | -3 | -0.2% | 64,400 |
| 2024/06/03 | 1,554 | 1,600 | 1,554 | 1,600 | +58 | +3.8% | 142,300 |
| 2024/05/31 | 1,532 | 1,558 | 1,526 | 1,542 | +22 | +1.4% | 116,600 |
| 2024/05/30 | 1,480 | 1,531 | 1,471 | 1,520 | +25 | +1.7% | 119,100 |
| 2024/05/29 | 1,525 | 1,527 | 1,495 | 1,495 | -27 | -1.8% | 24,900 |
| 2024/05/28 | 1,529 | 1,532 | 1,520 | 1,522 | -8 | -0.5% | 29,200 |
| 2024/05/27 | 1,517 | 1,531 | 1,510 | 1,530 | +20 | +1.3% | 54,200 |
| 2024/05/24 | 1,505 | 1,511 | 1,494 | 1,510 | -5 | -0.3% | 23,600 |
| 2024/05/23 | 1,515 | 1,515 | 1,489 | 1,515 | +7 | +0.5% | 49,200 |
| 2024/05/22 | 1,522 | 1,522 | 1,501 | 1,508 | -14 | -0.9% | 39,800 |
| 2024/05/21 | 1,510 | 1,532 | 1,507 | 1,522 | +12 | +0.8% | 91,200 |
| 2024/05/20 | 1,487 | 1,511 | 1,482 | 1,510 | +30 | +2% | 64,200 |
| 2024/05/17 | 1,485 | 1,486 | 1,473 | 1,480 | -6 | -0.4% | 38,300 |
| 2024/05/16 | 1,520 | 1,523 | 1,486 | 1,486 | +26 | +1.8% | 84,800 |
| 2024/05/15 | 1,478 | 1,488 | 1,452 | 1,460 | -14 | -0.9% | 64,700 |
| 2024/05/14 | 1,495 | 1,495 | 1,474 | 1,474 | -33 | -2.2% | 53,400 |
| 2024/05/13 | 1,495 | 1,510 | 1,493 | 1,507 | +8 | +0.5% | 29,600 |
| 2024/05/10 | 1,513 | 1,515 | 1,494 | 1,499 | +2 | +0.1% | 43,500 |
| 2024/05/09 | 1,486 | 1,504 | 1,485 | 1,497 | +11 | +0.7% | 36,100 |
| 2024/05/08 | 1,491 | 1,497 | 1,483 | 1,486 | -10 | -0.7% | 24,700 |
| 2024/05/07 | 1,488 | 1,502 | 1,484 | 1,496 | +9 | +0.6% | 42,300 |
| 2024/05/02 | 1,497 | 1,499 | 1,484 | 1,487 | -12 | -0.8% | 27,400 |
| 2024/05/01 | 1,515 | 1,525 | 1,499 | 1,499 | -23 | -1.5% | 29,200 |
| 2024/04/30 | 1,520 | 1,530 | 1,511 | 1,522 | +12 | +0.8% | 42,200 |
| 2024/04/26 | 1,476 | 1,535 | 1,474 | 1,510 | +20 | +1.3% | 291,400 |
| 2024/04/25 | 1,500 | 1,500 | 1,484 | 1,490 | -12 | -0.8% | 55,700 |
| 2024/04/24 | 1,504 | 1,505 | 1,490 | 1,502 | +9 | +0.6% | 41,000 |
| 2024/04/23 | 1,494 | 1,503 | 1,480 | 1,493 | +14 | +0.9% | 43,000 |
| 2024/04/22 | 1,460 | 1,481 | 1,457 | 1,479 | +19 | +1.3% | 61,300 |
| 2024/04/19 | 1,488 | 1,497 | 1,442 | 1,460 | -40 | -2.7% | 81,200 |
| 2024/04/18 | 1,501 | 1,511 | 1,490 | 1,500 | -3 | -0.2% | 37,000 |
| 2024/04/17 | 1,533 | 1,536 | 1,496 | 1,503 | -24 | -1.6% | 60,800 |
| 2024/04/16 | 1,523 | 1,532 | 1,506 | 1,527 | -3 | -0.2% | 73,800 |
101～
150
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
