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 |
|---|---|---|---|---|---|---|---|
| 2013/11/07 | 1,100 | 1,118 | 1,091 | 1,105 | -5 | -0.5% | 63,600 |
| 2013/11/06 | 1,100 | 1,120 | 1,099 | 1,110 | +4 | +0.4% | 35,000 |
| 2013/11/05 | 1,076 | 1,119 | 1,076 | 1,106 | +30 | +2.8% | 98,100 |
| 2013/11/01 | 1,095 | 1,101 | 1,073 | 1,076 | -19 | -1.7% | 69,300 |
| 2013/10/31 | 1,108 | 1,111 | 1,093 | 1,095 | -13 | -1.2% | 56,900 |
| 2013/10/30 | 1,110 | 1,115 | 1,102 | 1,108 | +4 | +0.4% | 49,100 |
| 2013/10/29 | 1,120 | 1,124 | 1,101 | 1,104 | -21 | -1.9% | 71,100 |
| 2013/10/28 | 1,107 | 1,127 | 1,097 | 1,125 | +18 | +1.6% | 114,700 |
| 2013/10/25 | 1,135 | 1,137 | 1,101 | 1,107 | -22 | -1.9% | 270,900 |
| 2013/10/24 | 1,234 | 1,243 | 1,100 | 1,129 | -88 | -7.2% | 291,000 |
| 2013/10/23 | 1,187 | 1,230 | 1,187 | 1,217 | +30 | +2.5% | 134,500 |
| 2013/10/22 | 1,182 | 1,188 | 1,175 | 1,187 | +5 | +0.4% | 39,900 |
| 2013/10/21 | 1,177 | 1,183 | 1,172 | 1,182 | +5 | +0.4% | 28,300 |
| 2013/10/18 | 1,178 | 1,184 | 1,164 | 1,177 | -1 | -0.1% | 37,100 |
| 2013/10/17 | 1,176 | 1,184 | 1,159 | 1,178 | +10 | +0.9% | 61,300 |
| 2013/10/16 | 1,170 | 1,180 | 1,166 | 1,168 | -7 | -0.6% | 66,300 |
| 2013/10/15 | 1,171 | 1,178 | 1,166 | 1,175 | ±0 | ±0% | 50,400 |
| 2013/10/11 | 1,177 | 1,180 | 1,166 | 1,175 | +13 | +1.1% | 64,400 |
| 2013/10/10 | 1,175 | 1,175 | 1,154 | 1,162 | -9 | -0.8% | 38,300 |
| 2013/10/09 | 1,134 | 1,173 | 1,131 | 1,171 | +26 | +2.3% | 60,300 |
| 2013/10/08 | 1,144 | 1,149 | 1,129 | 1,145 | -10 | -0.9% | 49,600 |
| 2013/10/07 | 1,177 | 1,180 | 1,145 | 1,155 | -33 | -2.8% | 93,300 |
| 2013/10/04 | 1,194 | 1,205 | 1,188 | 1,188 | -16 | -1.3% | 43,100 |
| 2013/10/03 | 1,194 | 1,213 | 1,194 | 1,204 | +10 | +0.8% | 94,800 |
| 2013/10/02 | 1,259 | 1,259 | 1,189 | 1,194 | -64 | -5.1% | 174,400 |
| 2013/10/01 | 1,239 | 1,263 | 1,237 | 1,258 | +20 | +1.6% | 221,600 |
| 2013/09/30 | 1,225 | 1,242 | 1,209 | 1,238 | +4 | +0.3% | 141,600 |
| 2013/09/27 | 1,230 | 1,245 | 1,222 | 1,234 | +7 | +0.6% | 144,000 |
| 2013/09/26 | 1,222 | 1,230 | 1,200 | 1,227 | -14 | -1.1% | 210,600 |
| 2013/09/25 | 1,239 | 1,252 | 1,216 | 1,241 | -8 | -0.6% | 284,900 |
| 2013/09/24 | 1,200 | 1,255 | 1,195 | 1,249 | +51 | +4.3% | 250,900 |
| 2013/09/20 | 1,179 | 1,201 | 1,172 | 1,198 | +20 | +1.7% | 151,500 |
| 2013/09/19 | 1,155 | 1,179 | 1,154 | 1,178 | +24 | +2.1% | 108,900 |
| 2013/09/18 | 1,152 | 1,156 | 1,142 | 1,154 | +2 | +0.2% | 63,500 |
| 2013/09/17 | 1,147 | 1,170 | 1,145 | 1,152 | +5 | +0.4% | 82,100 |
| 2013/09/13 | 1,127 | 1,149 | 1,120 | 1,147 | +20 | +1.8% | 124,200 |
| 2013/09/12 | 1,119 | 1,130 | 1,113 | 1,127 | +19 | +1.7% | 47,700 |
| 2013/09/11 | 1,122 | 1,126 | 1,105 | 1,108 | -13 | -1.2% | 59,600 |
| 2013/09/10 | 1,134 | 1,134 | 1,108 | 1,121 | -8 | -0.7% | 96,700 |
| 2013/09/09 | 1,102 | 1,132 | 1,102 | 1,129 | +47 | +4.3% | 131,300 |
| 2013/09/06 | 1,079 | 1,084 | 1,067 | 1,082 | +9 | +0.8% | 64,300 |
| 2013/09/05 | 1,058 | 1,076 | 1,051 | 1,073 | +18 | +1.7% | 80,300 |
| 2013/09/04 | 1,032 | 1,069 | 1,030 | 1,055 | +26 | +2.5% | 107,600 |
| 2013/09/03 | 1,026 | 1,029 | 1,020 | 1,029 | +5 | +0.5% | 62,200 |
| 2013/09/02 | 1,020 | 1,024 | 1,015 | 1,024 | ±0 | ±0% | 34,000 |
| 2013/08/30 | 1,032 | 1,039 | 1,020 | 1,024 | -8 | -0.8% | 49,900 |
| 2013/08/29 | 1,025 | 1,033 | 1,023 | 1,032 | +2 | +0.2% | 48,500 |
| 2013/08/28 | 1,033 | 1,035 | 1,022 | 1,030 | -9 | -0.9% | 54,600 |
| 2013/08/27 | 1,040 | 1,044 | 1,036 | 1,039 | -1 | -0.1% | 29,600 |
| 2013/08/26 | 1,052 | 1,055 | 1,038 | 1,040 | -7 | -0.7% | 57,600 |
2701～
2750
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
