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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 2023/12/15 | 1,351 | 1,359 | 1,336 | 1,343 | -11 | -0.8% | 53,100 |
| 2023/12/14 | 1,370 | 1,376 | 1,351 | 1,354 | -9 | -0.7% | 61,800 |
| 2023/12/13 | 1,380 | 1,383 | 1,360 | 1,363 | -16 | -1.2% | 31,400 |
| 2023/12/12 | 1,382 | 1,388 | 1,372 | 1,379 | -10 | -0.7% | 37,200 |
| 2023/12/11 | 1,379 | 1,390 | 1,370 | 1,389 | +25 | +1.8% | 29,000 |
| 2023/12/08 | 1,374 | 1,374 | 1,357 | 1,364 | -7 | -0.5% | 56,500 |
| 2023/12/07 | 1,371 | 1,377 | 1,366 | 1,371 | -16 | -1.2% | 21,200 |
| 2023/12/06 | 1,364 | 1,390 | 1,363 | 1,387 | +30 | +2.2% | 37,300 |
| 2023/12/05 | 1,376 | 1,377 | 1,357 | 1,357 | -19 | -1.4% | 23,300 |
| 2023/12/04 | 1,380 | 1,383 | 1,366 | 1,376 | -4 | -0.3% | 28,100 |
| 2023/12/01 | 1,390 | 1,395 | 1,376 | 1,380 | -8 | -0.6% | 38,400 |
| 2023/11/30 | 1,364 | 1,388 | 1,363 | 1,388 | +28 | +2.1% | 94,400 |
| 2023/11/29 | 1,350 | 1,365 | 1,348 | 1,360 | +8 | +0.6% | 53,600 |
| 2023/11/28 | 1,341 | 1,352 | 1,336 | 1,352 | +13 | +1% | 34,100 |
| 2023/11/27 | 1,336 | 1,345 | 1,328 | 1,339 | +14 | +1.1% | 54,800 |
| 2023/11/24 | 1,329 | 1,333 | 1,323 | 1,325 | +9 | +0.7% | 23,300 |
| 2023/11/22 | 1,308 | 1,327 | 1,308 | 1,316 | -1 | -0.1% | 17,200 |
| 2023/11/21 | 1,308 | 1,319 | 1,307 | 1,317 | +9 | +0.7% | 30,200 |
| 2023/11/20 | 1,328 | 1,331 | 1,308 | 1,308 | -28 | -2.1% | 55,100 |
| 2023/11/17 | 1,324 | 1,341 | 1,324 | 1,336 | +12 | +0.9% | 24,900 |
| 2023/11/16 | 1,332 | 1,344 | 1,322 | 1,324 | -14 | -1% | 28,200 |
201～
250
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
