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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,286 | 1,286 | 1,252 | 1,252 | -26 | -2% | 75,300 |
2023/10/02 | 1,305 | 1,316 | 1,278 | 1,278 | -27 | -2.1% | 127,200 |
2023/09/29 | 1,314 | 1,320 | 1,303 | 1,305 | -3 | -0.2% | 51,600 |
2023/09/28 | 1,308 | 1,320 | 1,299 | 1,308 | -38 | -2.8% | 73,900 |
2023/09/27 | 1,330 | 1,347 | 1,323 | 1,346 | +11 | +0.8% | 85,900 |
2023/09/26 | 1,341 | 1,342 | 1,334 | 1,335 | -9 | -0.7% | 32,500 |
2023/09/25 | 1,335 | 1,345 | 1,330 | 1,344 | +16 | +1.2% | 39,300 |
2023/09/22 | 1,331 | 1,335 | 1,323 | 1,328 | -7 | -0.5% | 67,500 |
2023/09/21 | 1,335 | 1,349 | 1,333 | 1,335 | -1 | -0.1% | 50,700 |
2023/09/20 | 1,341 | 1,344 | 1,333 | 1,336 | -3 | -0.2% | 46,200 |
2023/09/19 | 1,331 | 1,356 | 1,324 | 1,339 | +4 | +0.3% | 123,500 |
2023/09/15 | 1,341 | 1,342 | 1,333 | 1,335 | -3 | -0.2% | 97,300 |
2023/09/14 | 1,333 | 1,343 | 1,329 | 1,338 | +5 | +0.4% | 37,100 |
2023/09/13 | 1,349 | 1,349 | 1,330 | 1,333 | -12 | -0.9% | 34,100 |
2023/09/12 | 1,332 | 1,345 | 1,332 | 1,345 | +15 | +1.1% | 20,500 |
2023/09/11 | 1,332 | 1,336 | 1,325 | 1,330 | -1 | -0.1% | 45,300 |
2023/09/08 | 1,335 | 1,340 | 1,323 | 1,331 | -8 | -0.6% | 77,200 |
2023/09/07 | 1,350 | 1,353 | 1,337 | 1,339 | -14 | -1% | 70,500 |
2023/09/06 | 1,355 | 1,363 | 1,346 | 1,353 | -2 | -0.1% | 52,800 |
2023/09/05 | 1,333 | 1,356 | 1,332 | 1,355 | -8 | -0.6% | 92,200 |
2023/09/04 | 1,363 | 1,372 | 1,360 | 1,363 | ±0 | ±0% | 33,700 |
2023/09/01 | 1,363 | 1,367 | 1,356 | 1,363 | +8 | +0.6% | 37,900 |
2023/08/31 | 1,358 | 1,360 | 1,347 | 1,355 | +4 | +0.3% | 53,700 |
2023/08/30 | 1,344 | 1,354 | 1,341 | 1,351 | +11 | +0.8% | 29,700 |
2023/08/29 | 1,334 | 1,342 | 1,332 | 1,340 | +6 | +0.4% | 16,900 |
2023/08/28 | 1,338 | 1,343 | 1,328 | 1,334 | +5 | +0.4% | 27,400 |
2023/08/25 | 1,328 | 1,331 | 1,323 | 1,329 | -3 | -0.2% | 30,900 |
2023/08/24 | 1,326 | 1,333 | 1,323 | 1,332 | +9 | +0.7% | 24,200 |
2023/08/23 | 1,306 | 1,323 | 1,306 | 1,323 | +17 | +1.3% | 22,500 |
2023/08/22 | 1,309 | 1,309 | 1,298 | 1,306 | +6 | +0.5% | 20,700 |
2023/08/21 | 1,302 | 1,310 | 1,300 | 1,300 | -2 | -0.2% | 18,500 |
2023/08/18 | 1,308 | 1,308 | 1,289 | 1,302 | -4 | -0.3% | 49,900 |
2023/08/17 | 1,313 | 1,317 | 1,292 | 1,306 | -7 | -0.5% | 41,500 |
2023/08/16 | 1,328 | 1,333 | 1,312 | 1,313 | -17 | -1.3% | 44,600 |
2023/08/15 | 1,325 | 1,337 | 1,321 | 1,330 | +5 | +0.4% | 34,600 |
2023/08/14 | 1,333 | 1,341 | 1,325 | 1,325 | -6 | -0.5% | 44,100 |
2023/08/10 | 1,356 | 1,358 | 1,301 | 1,331 | -58 | -4.2% | 163,800 |
2023/08/09 | 1,381 | 1,391 | 1,370 | 1,389 | +2 | +0.1% | 34,300 |
2023/08/08 | 1,380 | 1,395 | 1,380 | 1,387 | +12 | +0.9% | 29,900 |
2023/08/07 | 1,356 | 1,376 | 1,355 | 1,375 | +19 | +1.4% | 22,200 |
2023/08/04 | 1,360 | 1,363 | 1,353 | 1,356 | -5 | -0.4% | 37,000 |
2023/08/03 | 1,378 | 1,378 | 1,357 | 1,361 | -26 | -1.9% | 62,000 |
2023/08/02 | 1,412 | 1,412 | 1,387 | 1,387 | -25 | -1.8% | 43,200 |
2023/08/01 | 1,409 | 1,412 | 1,399 | 1,412 | +5 | +0.4% | 31,800 |
2023/07/31 | 1,409 | 1,412 | 1,395 | 1,407 | +15 | +1.1% | 40,400 |
2023/07/28 | 1,385 | 1,393 | 1,373 | 1,392 | -8 | -0.6% | 42,400 |
2023/07/27 | 1,386 | 1,401 | 1,377 | 1,400 | +10 | +0.7% | 42,100 |
2023/07/26 | 1,398 | 1,398 | 1,385 | 1,390 | -1 | -0.1% | 24,700 |
2023/07/25 | 1,400 | 1,400 | 1,382 | 1,391 | -1 | -0.1% | 35,000 |
2023/07/24 | 1,395 | 1,395 | 1,383 | 1,392 | +9 | +0.7% | 17,600 |
151~
200
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