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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,343 | 1,350 | 1,335 | 1,338 | -2 | -0.1% | 23,100 |
| 2023/11/14 | 1,345 | 1,351 | 1,335 | 1,340 | +1 | +0.1% | 27,300 |
| 2023/11/13 | 1,357 | 1,359 | 1,336 | 1,339 | -18 | -1.3% | 28,300 |
| 2023/11/10 | 1,323 | 1,358 | 1,320 | 1,357 | +21 | +1.6% | 56,800 |
| 2023/11/09 | 1,346 | 1,348 | 1,310 | 1,336 | ±0 | ±0% | 138,800 |
| 2023/11/08 | 1,341 | 1,348 | 1,321 | 1,336 | ±0 | ±0% | 70,400 |
| 2023/11/07 | 1,328 | 1,340 | 1,324 | 1,336 | +8 | +0.6% | 54,300 |
| 2023/11/06 | 1,324 | 1,333 | 1,318 | 1,328 | +11 | +0.8% | 54,500 |
| 2023/11/02 | 1,308 | 1,318 | 1,308 | 1,317 | +17 | +1.3% | 42,400 |
| 2023/11/01 | 1,305 | 1,312 | 1,294 | 1,300 | +7 | +0.5% | 52,000 |
| 2023/10/31 | 1,267 | 1,293 | 1,264 | 1,293 | +25 | +2% | 29,100 |
| 2023/10/30 | 1,288 | 1,288 | 1,264 | 1,268 | -18 | -1.4% | 31,700 |
| 2023/10/27 | 1,269 | 1,286 | 1,268 | 1,286 | +24 | +1.9% | 25,900 |
| 2023/10/26 | 1,276 | 1,278 | 1,256 | 1,262 | -12 | -0.9% | 35,200 |
| 2023/10/25 | 1,287 | 1,287 | 1,270 | 1,274 | +7 | +0.6% | 32,000 |
| 2023/10/24 | 1,261 | 1,272 | 1,238 | 1,267 | +9 | +0.7% | 32,400 |
| 2023/10/23 | 1,277 | 1,277 | 1,258 | 1,258 | -19 | -1.5% | 31,200 |
| 2023/10/20 | 1,280 | 1,283 | 1,269 | 1,277 | -1 | -0.1% | 19,800 |
| 2023/10/19 | 1,280 | 1,287 | 1,267 | 1,278 | -11 | -0.9% | 31,400 |
| 2023/10/18 | 1,285 | 1,289 | 1,274 | 1,289 | +14 | +1.1% | 44,600 |
| 2023/10/17 | 1,268 | 1,281 | 1,268 | 1,275 | +18 | +1.4% | 21,300 |
| 2023/10/16 | 1,274 | 1,274 | 1,253 | 1,257 | -18 | -1.4% | 35,600 |
| 2023/10/13 | 1,283 | 1,290 | 1,270 | 1,275 | -21 | -1.6% | 35,700 |
| 2023/10/12 | 1,295 | 1,296 | 1,282 | 1,296 | +7 | +0.5% | 25,800 |
| 2023/10/11 | 1,288 | 1,296 | 1,280 | 1,289 | -1 | -0.1% | 33,200 |
| 2023/10/10 | 1,274 | 1,293 | 1,270 | 1,290 | +28 | +2.2% | 48,300 |
| 2023/10/06 | 1,251 | 1,271 | 1,251 | 1,262 | +11 | +0.9% | 43,600 |
| 2023/10/05 | 1,236 | 1,255 | 1,236 | 1,251 | +24 | +2% | 46,900 |
| 2023/10/04 | 1,244 | 1,245 | 1,225 | 1,227 | -25 | -2% | 94,800 |
| 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 |
251～
300
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
