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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 909 | 919 | 909 | 917 | +7 | +0.8% | 49,100 |
| 2010/06/23 | 913 | 915 | 907 | 910 | -7 | -0.8% | 55,900 |
| 2010/06/22 | 916 | 918 | 912 | 917 | +3 | +0.3% | 54,000 |
| 2010/06/21 | 907 | 918 | 905 | 914 | +14 | +1.6% | 71,600 |
| 2010/06/18 | 923 | 924 | 896 | 900 | -23 | -2.5% | 238,800 |
| 2010/06/17 | 924 | 929 | 923 | 923 | -3 | -0.3% | 35,400 |
| 2010/06/16 | 916 | 928 | 916 | 926 | +12 | +1.3% | 55,000 |
| 2010/06/15 | 929 | 929 | 914 | 914 | -8 | -0.9% | 57,800 |
| 2010/06/14 | 917 | 924 | 910 | 922 | +17 | +1.9% | 61,900 |
| 2010/06/11 | 910 | 913 | 904 | 905 | +10 | +1.1% | 93,500 |
| 2010/06/10 | 890 | 898 | 882 | 895 | +7 | +0.8% | 59,400 |
| 2010/06/09 | 890 | 891 | 881 | 888 | -2 | -0.2% | 87,500 |
| 2010/06/08 | 891 | 901 | 889 | 890 | -7 | -0.8% | 94,600 |
| 2010/06/07 | 905 | 906 | 896 | 897 | -24 | -2.6% | 88,900 |
| 2010/06/04 | 922 | 924 | 907 | 921 | +9 | +1% | 75,200 |
| 2010/06/03 | 901 | 914 | 901 | 912 | +15 | +1.7% | 71,400 |
| 2010/06/02 | 909 | 911 | 896 | 897 | -15 | -1.6% | 87,300 |
| 2010/06/01 | 913 | 916 | 909 | 912 | ±0 | ±0% | 35,300 |
| 2010/05/31 | 900 | 917 | 900 | 912 | +6 | +0.7% | 68,800 |
| 2010/05/28 | 912 | 925 | 901 | 906 | +9 | +1% | 151,200 |
| 2010/05/27 | 890 | 898 | 883 | 897 | +7 | +0.8% | 82,200 |
| 2010/05/26 | 898 | 908 | 879 | 890 | -15 | -1.7% | 116,900 |
| 2010/05/25 | 927 | 927 | 902 | 905 | -22 | -2.4% | 78,300 |
| 2010/05/24 | 922 | 933 | 921 | 927 | -3 | -0.3% | 86,900 |
| 2010/05/21 | 925 | 935 | 920 | 930 | -25 | -2.6% | 186,500 |
| 2010/05/20 | 950 | 968 | 940 | 955 | -7 | -0.7% | 113,200 |
| 2010/05/19 | 966 | 969 | 956 | 962 | -10 | -1% | 119,700 |
| 2010/05/18 | 980 | 989 | 970 | 972 | -11 | -1.1% | 76,500 |
| 2010/05/17 | 990 | 998 | 977 | 983 | -21 | -2.1% | 147,200 |
| 2010/05/14 | 995 | 1,018 | 995 | 1,004 | -11 | -1.1% | 158,100 |
| 2010/05/13 | 1,018 | 1,019 | 1,004 | 1,015 | +15 | +1.5% | 52,900 |
| 2010/05/12 | 1,001 | 1,020 | 997 | 1,000 | -10 | -1% | 137,400 |
| 2010/05/11 | 1,037 | 1,038 | 1,002 | 1,010 | -5 | -0.5% | 227,400 |
| 2010/05/10 | 988 | 1,029 | 986 | 1,015 | +18 | +1.8% | 221,100 |
| 2010/05/07 | 1,000 | 1,009 | 993 | 997 | -48 | -4.6% | 226,400 |
| 2010/05/06 | 1,026 | 1,048 | 1,023 | 1,045 | -11 | -1% | 199,000 |
| 2010/04/30 | 1,029 | 1,057 | 1,015 | 1,056 | +45 | +4.5% | 224,400 |
| 2010/04/28 | 1,013 | 1,016 | 1,004 | 1,011 | -21 | -2% | 241,900 |
| 2010/04/27 | 1,027 | 1,039 | 1,017 | 1,032 | +3 | +0.3% | 162,400 |
| 2010/04/26 | 1,040 | 1,049 | 1,025 | 1,029 | -4 | -0.4% | 163,500 |
| 2010/04/23 | 1,034 | 1,035 | 1,018 | 1,033 | +17 | +1.7% | 267,200 |
| 2010/04/22 | 990 | 1,040 | 990 | 1,016 | +20 | +2% | 380,200 |
| 2010/04/21 | 995 | 1,008 | 990 | 996 | +11 | +1.1% | 309,200 |
| 2010/04/20 | 979 | 992 | 974 | 985 | -9 | -0.9% | 323,800 |
| 2010/04/19 | 985 | 1,002 | 971 | 994 | +62 | +6.7% | 841,500 |
| 2010/04/16 | 830 | 963 | 821 | 932 | +107 | +13% | 982,900 |
| 2010/04/15 | 819 | 831 | 818 | 825 | +7 | +0.9% | 58,800 |
| 2010/04/14 | 811 | 820 | 811 | 818 | +7 | +0.9% | 36,500 |
| 2010/04/13 | 825 | 825 | 809 | 811 | -11 | -1.3% | 77,800 |
| 2010/04/12 | 826 | 826 | 821 | 822 | -3 | -0.4% | 35,000 |
3401～
3450
件表示中 / 3457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 | 148,000円 | +22.5% | +88.9% | 4.19% | 13.27倍 | 1.10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 | 269,900円 | -5.4% | -29.0% | 3.71% | 14.46倍 | 0.90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。８割が自動車向け。好財務 |
| フォーバル | 140,000円 | +5.5% | +7.0% | 2.14% | 17.47倍 | 2.22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 |
| 高千穂交 | 368,500円 | +6.6% | +9.0% | 4.34% | 22.48倍 | 1.99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 |
| カナデン | 156,000円 | +4.9% | +2.1% | 3.97% | 10.16倍 | 0.76倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
市場注目の銘柄
チャート関連のコラム
