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 |
|---|---|---|---|---|---|---|---|
| 2014/09/01 | 1,190 | 1,193 | 1,184 | 1,193 | +9 | +0.8% | 41,000 |
| 2014/08/29 | 1,177 | 1,185 | 1,171 | 1,184 | +11 | +0.9% | 71,700 |
| 2014/08/28 | 1,174 | 1,174 | 1,165 | 1,173 | ±0 | ±0% | 38,900 |
| 2014/08/27 | 1,174 | 1,179 | 1,166 | 1,173 | +7 | +0.6% | 40,200 |
| 2014/08/26 | 1,170 | 1,176 | 1,166 | 1,166 | -10 | -0.9% | 40,700 |
| 2014/08/25 | 1,177 | 1,180 | 1,173 | 1,176 | +7 | +0.6% | 33,300 |
| 2014/08/22 | 1,171 | 1,173 | 1,163 | 1,169 | -2 | -0.2% | 42,900 |
| 2014/08/21 | 1,168 | 1,172 | 1,163 | 1,171 | +3 | +0.3% | 35,700 |
| 2014/08/20 | 1,169 | 1,175 | 1,163 | 1,168 | +4 | +0.3% | 53,400 |
| 2014/08/19 | 1,150 | 1,165 | 1,150 | 1,164 | +20 | +1.7% | 48,200 |
| 2014/08/18 | 1,141 | 1,153 | 1,135 | 1,144 | +8 | +0.7% | 40,800 |
| 2014/08/15 | 1,131 | 1,139 | 1,130 | 1,136 | +3 | +0.3% | 31,000 |
| 2014/08/14 | 1,130 | 1,137 | 1,130 | 1,133 | +3 | +0.3% | 24,400 |
| 2014/08/13 | 1,118 | 1,131 | 1,118 | 1,130 | +7 | +0.6% | 22,700 |
| 2014/08/12 | 1,126 | 1,138 | 1,122 | 1,123 | +1 | +0.1% | 34,500 |
| 2014/08/11 | 1,111 | 1,124 | 1,110 | 1,122 | +21 | +1.9% | 36,400 |
| 2014/08/08 | 1,118 | 1,118 | 1,096 | 1,101 | -16 | -1.4% | 63,500 |
| 2014/08/07 | 1,111 | 1,119 | 1,106 | 1,117 | +6 | +0.5% | 52,600 |
| 2014/08/06 | 1,120 | 1,121 | 1,110 | 1,111 | -17 | -1.5% | 76,900 |
| 2014/08/05 | 1,140 | 1,144 | 1,128 | 1,128 | -11 | -1% | 59,900 |
| 2014/08/04 | 1,146 | 1,146 | 1,139 | 1,139 | -2 | -0.2% | 37,400 |
| 2014/08/01 | 1,141 | 1,147 | 1,137 | 1,141 | -12 | -1% | 69,200 |
| 2014/07/31 | 1,155 | 1,163 | 1,146 | 1,153 | -4 | -0.3% | 96,300 |
| 2014/07/30 | 1,171 | 1,175 | 1,154 | 1,157 | -20 | -1.7% | 101,000 |
| 2014/07/29 | 1,184 | 1,184 | 1,171 | 1,177 | -2 | -0.2% | 79,300 |
| 2014/07/28 | 1,197 | 1,197 | 1,175 | 1,179 | -7 | -0.6% | 76,300 |
| 2014/07/25 | 1,185 | 1,186 | 1,176 | 1,186 | +8 | +0.7% | 53,800 |
| 2014/07/24 | 1,174 | 1,201 | 1,163 | 1,178 | -12 | -1% | 102,000 |
| 2014/07/23 | 1,185 | 1,192 | 1,185 | 1,190 | +8 | +0.7% | 24,600 |
| 2014/07/22 | 1,192 | 1,192 | 1,179 | 1,182 | +2 | +0.2% | 38,700 |
| 2014/07/18 | 1,185 | 1,192 | 1,172 | 1,180 | -7 | -0.6% | 24,800 |
| 2014/07/17 | 1,194 | 1,194 | 1,185 | 1,187 | ±0 | ±0% | 32,700 |
| 2014/07/16 | 1,182 | 1,195 | 1,182 | 1,187 | +2 | +0.2% | 30,400 |
| 2014/07/15 | 1,190 | 1,200 | 1,184 | 1,185 | -6 | -0.5% | 30,400 |
| 2014/07/14 | 1,170 | 1,192 | 1,170 | 1,191 | +21 | +1.8% | 31,000 |
| 2014/07/11 | 1,171 | 1,177 | 1,163 | 1,170 | -14 | -1.2% | 52,800 |
| 2014/07/10 | 1,199 | 1,199 | 1,184 | 1,184 | -6 | -0.5% | 34,400 |
| 2014/07/09 | 1,196 | 1,196 | 1,188 | 1,190 | -7 | -0.6% | 38,300 |
| 2014/07/08 | 1,203 | 1,210 | 1,196 | 1,197 | -8 | -0.7% | 59,800 |
| 2014/07/07 | 1,216 | 1,218 | 1,205 | 1,205 | -11 | -0.9% | 40,700 |
| 2014/07/04 | 1,218 | 1,220 | 1,208 | 1,216 | +5 | +0.4% | 55,200 |
| 2014/07/03 | 1,206 | 1,214 | 1,202 | 1,211 | +4 | +0.3% | 29,700 |
| 2014/07/02 | 1,203 | 1,214 | 1,203 | 1,207 | -2 | -0.2% | 15,800 |
| 2014/07/01 | 1,206 | 1,218 | 1,200 | 1,209 | +4 | +0.3% | 48,800 |
| 2014/06/30 | 1,185 | 1,210 | 1,185 | 1,205 | +22 | +1.9% | 37,300 |
| 2014/06/27 | 1,188 | 1,196 | 1,177 | 1,183 | -6 | -0.5% | 33,200 |
| 2014/06/26 | 1,199 | 1,201 | 1,189 | 1,189 | -16 | -1.3% | 38,500 |
| 2014/06/25 | 1,208 | 1,213 | 1,205 | 1,205 | ±0 | ±0% | 63,500 |
| 2014/06/24 | 1,192 | 1,206 | 1,181 | 1,205 | +12 | +1% | 59,300 |
| 2014/06/23 | 1,198 | 1,208 | 1,189 | 1,193 | -7 | -0.6% | 48,400 |
2501～
2550
件表示中 / 3587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 | 148,700円 | -5.8% | -28.9% | 4.64% | 18.25倍 | 1.14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 |
| 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 | 383,000円 | +6.6% | +9.0% | 4.18% | 23.90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 |
| ウインパートナ | 123,700円 | +1.2% | +3.8% | 4.12% | 18.99倍 | 1.55倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| 新光商 | 98,900円 | -36.3% | -66.4% | 1.57% | 32.75倍 | 0.59倍 |
|
半導体商社。車載、産業向けルネサスエレ製品が主体。札幌に設計・開発拠点。遊技機部材も強い |
市場注目の銘柄
チャート関連のコラム
