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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 1,079 | 1,079 | 1,055 | 1,061 | -19 | -1.8% | 160,000 |
| 2015/06/24 | 1,076 | 1,084 | 1,071 | 1,080 | +4 | +0.4% | 120,600 |
| 2015/06/23 | 1,071 | 1,078 | 1,068 | 1,076 | +7 | +0.7% | 111,700 |
| 2015/06/22 | 1,087 | 1,087 | 1,065 | 1,069 | -21 | -1.9% | 123,200 |
| 2015/06/19 | 1,074 | 1,091 | 1,074 | 1,090 | +18 | +1.7% | 56,600 |
| 2015/06/18 | 1,085 | 1,087 | 1,071 | 1,072 | -13 | -1.2% | 48,100 |
| 2015/06/17 | 1,080 | 1,095 | 1,080 | 1,085 | +9 | +0.8% | 59,200 |
| 2015/06/16 | 1,105 | 1,109 | 1,074 | 1,076 | -28 | -2.5% | 117,400 |
| 2015/06/15 | 1,115 | 1,116 | 1,095 | 1,104 | -11 | -1% | 74,300 |
| 2015/06/12 | 1,131 | 1,135 | 1,112 | 1,115 | -9 | -0.8% | 114,500 |
| 2015/06/11 | 1,129 | 1,139 | 1,122 | 1,124 | -1 | -0.1% | 64,400 |
| 2015/06/10 | 1,153 | 1,153 | 1,125 | 1,125 | -27 | -2.3% | 84,400 |
| 2015/06/09 | 1,169 | 1,173 | 1,152 | 1,152 | -17 | -1.5% | 67,700 |
| 2015/06/08 | 1,176 | 1,181 | 1,169 | 1,169 | -5 | -0.4% | 34,100 |
| 2015/06/05 | 1,180 | 1,184 | 1,172 | 1,174 | -11 | -0.9% | 63,900 |
| 2015/06/04 | 1,182 | 1,190 | 1,182 | 1,185 | ±0 | ±0% | 36,800 |
| 2015/06/03 | 1,168 | 1,186 | 1,168 | 1,185 | +17 | +1.5% | 27,400 |
| 2015/06/02 | 1,181 | 1,184 | 1,155 | 1,168 | -15 | -1.3% | 59,300 |
| 2015/06/01 | 1,185 | 1,188 | 1,178 | 1,183 | -2 | -0.2% | 29,900 |
| 2015/05/29 | 1,178 | 1,185 | 1,177 | 1,185 | +1 | +0.1% | 50,400 |
| 2015/05/28 | 1,180 | 1,185 | 1,175 | 1,184 | +9 | +0.8% | 47,600 |
| 2015/05/27 | 1,175 | 1,178 | 1,165 | 1,175 | ±0 | ±0% | 42,300 |
| 2015/05/26 | 1,175 | 1,185 | 1,170 | 1,175 | ±0 | ±0% | 50,900 |
| 2015/05/25 | 1,179 | 1,179 | 1,170 | 1,175 | +6 | +0.5% | 38,800 |
| 2015/05/22 | 1,172 | 1,185 | 1,162 | 1,169 | -3 | -0.3% | 42,700 |
| 2015/05/21 | 1,188 | 1,190 | 1,123 | 1,172 | -15 | -1.3% | 101,800 |
| 2015/05/20 | 1,186 | 1,190 | 1,176 | 1,187 | +5 | +0.4% | 60,900 |
| 2015/05/19 | 1,174 | 1,184 | 1,168 | 1,182 | +8 | +0.7% | 46,200 |
| 2015/05/18 | 1,168 | 1,175 | 1,164 | 1,174 | +12 | +1% | 51,600 |
| 2015/05/15 | 1,150 | 1,167 | 1,150 | 1,162 | +11 | +1% | 46,400 |
| 2015/05/14 | 1,140 | 1,160 | 1,140 | 1,151 | +3 | +0.3% | 63,800 |
| 2015/05/13 | 1,157 | 1,163 | 1,144 | 1,148 | -9 | -0.8% | 52,500 |
| 2015/05/12 | 1,151 | 1,160 | 1,141 | 1,157 | +7 | +0.6% | 43,200 |
| 2015/05/11 | 1,152 | 1,161 | 1,143 | 1,150 | +15 | +1.3% | 58,800 |
| 2015/05/08 | 1,113 | 1,139 | 1,113 | 1,135 | +24 | +2.2% | 55,600 |
| 2015/05/07 | 1,102 | 1,124 | 1,102 | 1,111 | -6 | -0.5% | 81,100 |
| 2015/05/01 | 1,125 | 1,135 | 1,114 | 1,117 | -9 | -0.8% | 67,600 |
| 2015/04/30 | 1,143 | 1,143 | 1,126 | 1,126 | -23 | -2% | 51,100 |
| 2015/04/28 | 1,151 | 1,158 | 1,125 | 1,149 | +1 | +0.1% | 75,200 |
| 2015/04/27 | 1,165 | 1,165 | 1,141 | 1,148 | -6 | -0.5% | 69,100 |
| 2015/04/24 | 1,184 | 1,187 | 1,152 | 1,154 | -20 | -1.7% | 52,600 |
| 2015/04/23 | 1,185 | 1,192 | 1,170 | 1,174 | -3 | -0.3% | 35,400 |
| 2015/04/22 | 1,180 | 1,188 | 1,161 | 1,177 | -8 | -0.7% | 72,000 |
| 2015/04/21 | 1,190 | 1,198 | 1,170 | 1,185 | +36 | +3.1% | 89,200 |
| 2015/04/20 | 1,148 | 1,167 | 1,142 | 1,149 | +1 | +0.1% | 47,700 |
| 2015/04/17 | 1,151 | 1,155 | 1,140 | 1,148 | -10 | -0.9% | 44,100 |
| 2015/04/16 | 1,151 | 1,162 | 1,148 | 1,158 | +7 | +0.6% | 30,500 |
| 2015/04/15 | 1,155 | 1,170 | 1,147 | 1,151 | -17 | -1.5% | 40,200 |
| 2015/04/14 | 1,151 | 1,170 | 1,151 | 1,168 | +7 | +0.6% | 31,100 |
| 2015/04/13 | 1,170 | 1,182 | 1,158 | 1,161 | -9 | -0.8% | 33,100 |
2451～
2500
件表示中 / 3735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 | 150,500円 | -5.8% | -28.9% | 4.58% | 18.52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 |
| 高千穂交 | 196,500円 | +6.8% | +4.8% | 4.10% | 24.36倍 | 2.17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 |
| コンドーテック | 149,100円 | +7.4% | +2.6% | 3.49% | 11.39倍 | 1.05倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| サンワテクノス | 241,200円 | +11.1% | -1.4% | 4.98% | 14.03倍 | 0.75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 |
| ダイトロン | 363,500円 | +1.6% | +0.2% | 4.40% | 8.70倍 | 1.16倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
市場注目の銘柄
チャート関連のコラム
