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 |
|---|---|---|---|---|---|---|---|
| 2013/08/02 | 1,180 | 1,180 | 1,160 | 1,175 | +5 | +0.4% | 55,900 |
| 2013/08/01 | 1,158 | 1,173 | 1,155 | 1,170 | +12 | +1% | 62,100 |
| 2013/07/31 | 1,161 | 1,171 | 1,157 | 1,158 | -2 | -0.2% | 59,200 |
| 2013/07/30 | 1,160 | 1,184 | 1,151 | 1,160 | +4 | +0.3% | 94,900 |
| 2013/07/29 | 1,170 | 1,173 | 1,154 | 1,156 | -19 | -1.6% | 90,800 |
| 2013/07/26 | 1,176 | 1,204 | 1,166 | 1,175 | -15 | -1.3% | 158,100 |
| 2013/07/25 | 1,201 | 1,211 | 1,172 | 1,190 | -23 | -1.9% | 162,500 |
| 2013/07/24 | 1,288 | 1,289 | 1,189 | 1,213 | -70 | -5.5% | 187,600 |
| 2013/07/23 | 1,265 | 1,287 | 1,265 | 1,283 | +10 | +0.8% | 20,600 |
| 2013/07/22 | 1,274 | 1,278 | 1,266 | 1,273 | +2 | +0.2% | 31,800 |
| 2013/07/19 | 1,297 | 1,299 | 1,267 | 1,271 | -20 | -1.5% | 53,100 |
| 2013/07/18 | 1,290 | 1,292 | 1,284 | 1,291 | +7 | +0.5% | 20,400 |
| 2013/07/17 | 1,288 | 1,295 | 1,282 | 1,284 | +2 | +0.2% | 28,200 |
| 2013/07/16 | 1,292 | 1,292 | 1,278 | 1,282 | +6 | +0.5% | 17,000 |
| 2013/07/12 | 1,265 | 1,284 | 1,265 | 1,276 | +10 | +0.8% | 23,700 |
| 2013/07/11 | 1,275 | 1,275 | 1,261 | 1,266 | -7 | -0.5% | 24,100 |
| 2013/07/10 | 1,272 | 1,284 | 1,270 | 1,273 | +2 | +0.2% | 33,800 |
| 2013/07/09 | 1,270 | 1,277 | 1,250 | 1,271 | +16 | +1.3% | 52,400 |
| 2013/07/08 | 1,279 | 1,279 | 1,255 | 1,255 | -2 | -0.2% | 31,600 |
| 2013/07/05 | 1,260 | 1,266 | 1,252 | 1,257 | +3 | +0.2% | 32,600 |
| 2013/07/04 | 1,259 | 1,273 | 1,245 | 1,254 | -5 | -0.4% | 45,700 |
| 2013/07/03 | 1,270 | 1,270 | 1,250 | 1,259 | -3 | -0.2% | 39,300 |
| 2013/07/02 | 1,260 | 1,263 | 1,241 | 1,262 | +3 | +0.2% | 31,400 |
| 2013/07/01 | 1,240 | 1,260 | 1,226 | 1,259 | +27 | +2.2% | 63,500 |
| 2013/06/28 | 1,179 | 1,234 | 1,179 | 1,232 | +53 | +4.5% | 72,300 |
| 2013/06/27 | 1,173 | 1,179 | 1,148 | 1,179 | +3 | +0.3% | 75,500 |
| 2013/06/26 | 1,208 | 1,208 | 1,176 | 1,176 | -27 | -2.2% | 32,800 |
| 2013/06/25 | 1,199 | 1,243 | 1,186 | 1,203 | +14 | +1.2% | 112,500 |
| 2013/06/24 | 1,190 | 1,204 | 1,177 | 1,189 | +14 | +1.2% | 55,600 |
| 2013/06/21 | 1,180 | 1,181 | 1,148 | 1,175 | -20 | -1.7% | 98,700 |
| 2013/06/20 | 1,225 | 1,227 | 1,195 | 1,195 | -41 | -3.3% | 84,600 |
| 2013/06/19 | 1,233 | 1,263 | 1,231 | 1,236 | +16 | +1.3% | 45,800 |
| 2013/06/18 | 1,234 | 1,238 | 1,211 | 1,220 | -14 | -1.1% | 40,200 |
| 2013/06/17 | 1,190 | 1,235 | 1,190 | 1,234 | +38 | +3.2% | 24,700 |
| 2013/06/14 | 1,208 | 1,248 | 1,194 | 1,196 | +4 | +0.3% | 89,400 |
| 2013/06/13 | 1,222 | 1,225 | 1,181 | 1,192 | -30 | -2.5% | 50,900 |
| 2013/06/12 | 1,210 | 1,232 | 1,193 | 1,222 | +5 | +0.4% | 25,100 |
| 2013/06/11 | 1,263 | 1,263 | 1,211 | 1,217 | -32 | -2.6% | 63,100 |
| 2013/06/10 | 1,205 | 1,261 | 1,205 | 1,249 | +82 | +7% | 71,800 |
| 2013/06/07 | 1,180 | 1,200 | 1,145 | 1,167 | -44 | -3.6% | 100,900 |
| 2013/06/06 | 1,240 | 1,250 | 1,204 | 1,211 | -52 | -4.1% | 83,700 |
| 2013/06/05 | 1,285 | 1,311 | 1,263 | 1,263 | -26 | -2% | 42,100 |
| 2013/06/04 | 1,271 | 1,293 | 1,243 | 1,289 | +1 | +0.1% | 102,100 |
| 2013/06/03 | 1,317 | 1,322 | 1,288 | 1,288 | -59 | -4.4% | 76,400 |
| 2013/05/31 | 1,320 | 1,374 | 1,320 | 1,347 | +36 | +2.7% | 131,700 |
| 2013/05/30 | 1,337 | 1,357 | 1,307 | 1,311 | -47 | -3.5% | 69,000 |
| 2013/05/29 | 1,358 | 1,377 | 1,339 | 1,358 | +19 | +1.4% | 41,100 |
| 2013/05/28 | 1,302 | 1,348 | 1,302 | 1,339 | +15 | +1.1% | 84,900 |
| 2013/05/27 | 1,340 | 1,343 | 1,300 | 1,324 | -41 | -3% | 80,700 |
| 2013/05/24 | 1,359 | 1,393 | 1,328 | 1,365 | +2 | +0.1% | 105,500 |
2951～
3000
件表示中 / 3772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 | 158,000円 | -8.7% | -55.6% | 4.37% | 42.55倍 | 1.21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 |
| サンワテクノス | 259,700円 | +11.1% | -1.4% | 4.62% | 15.15倍 | 0.81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 |
| 杉本商 | 182,600円 | +4.7% | +1.9% | 2.96% | 17.19倍 | 0.94倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
| ウインパートナ | 133,400円 | +2.6% | +6.8% | 3.97% | 18.08倍 | 1.54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 |
| 黒田Ｇ | 90,700円 | -0.3% | +10.0% | 6.73% | 9.63倍 | 1.00倍 |
|
電気材料や電子材料の専門商社として発足、のちにＨＤＤ部品等の製造事業開始し両輪体制に |
市場注目の銘柄
チャート関連のコラム
