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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,430 | 1,459 | 1,424 | 1,437 | +7 | +0.5% | 98,000 |
| 2023/06/20 | 1,435 | 1,444 | 1,421 | 1,430 | -5 | -0.3% | 49,500 |
| 2023/06/19 | 1,427 | 1,435 | 1,420 | 1,435 | +9 | +0.6% | 46,400 |
| 2023/06/16 | 1,434 | 1,434 | 1,415 | 1,426 | +4 | +0.3% | 89,500 |
| 2023/06/15 | 1,404 | 1,431 | 1,404 | 1,422 | +19 | +1.4% | 49,800 |
| 2023/06/14 | 1,410 | 1,412 | 1,396 | 1,403 | +1 | +0.1% | 52,300 |
| 2023/06/13 | 1,387 | 1,409 | 1,387 | 1,402 | +16 | +1.2% | 44,300 |
| 2023/06/12 | 1,362 | 1,386 | 1,362 | 1,386 | +27 | +2% | 30,500 |
| 2023/06/09 | 1,345 | 1,361 | 1,337 | 1,359 | +27 | +2% | 66,700 |
| 2023/06/08 | 1,360 | 1,360 | 1,325 | 1,332 | -15 | -1.1% | 47,300 |
| 2023/06/07 | 1,340 | 1,367 | 1,340 | 1,347 | +9 | +0.7% | 128,900 |
| 2023/06/06 | 1,336 | 1,340 | 1,319 | 1,338 | -9 | -0.7% | 41,700 |
| 2023/06/05 | 1,340 | 1,354 | 1,340 | 1,347 | +17 | +1.3% | 52,700 |
| 2023/06/02 | 1,315 | 1,337 | 1,315 | 1,330 | +15 | +1.1% | 35,300 |
| 2023/06/01 | 1,312 | 1,326 | 1,312 | 1,315 | +3 | +0.2% | 46,900 |
| 2023/05/31 | 1,340 | 1,340 | 1,312 | 1,312 | -38 | -2.8% | 74,900 |
| 2023/05/30 | 1,355 | 1,360 | 1,342 | 1,350 | -17 | -1.2% | 45,400 |
| 2023/05/29 | 1,374 | 1,376 | 1,363 | 1,367 | +13 | +1% | 34,500 |
| 2023/05/26 | 1,360 | 1,369 | 1,352 | 1,354 | -8 | -0.6% | 47,100 |
| 2023/05/25 | 1,360 | 1,371 | 1,351 | 1,362 | +2 | +0.1% | 55,400 |
| 2023/05/24 | 1,353 | 1,365 | 1,353 | 1,360 | -5 | -0.4% | 30,300 |
| 2023/05/23 | 1,389 | 1,389 | 1,358 | 1,365 | -20 | -1.4% | 88,100 |
| 2023/05/22 | 1,379 | 1,387 | 1,373 | 1,385 | -2 | -0.1% | 36,400 |
| 2023/05/19 | 1,402 | 1,411 | 1,386 | 1,387 | -22 | -1.6% | 54,100 |
| 2023/05/18 | 1,410 | 1,411 | 1,396 | 1,409 | +2 | +0.1% | 58,600 |
| 2023/05/17 | 1,405 | 1,414 | 1,395 | 1,407 | +7 | +0.5% | 49,200 |
| 2023/05/16 | 1,399 | 1,400 | 1,387 | 1,400 | +13 | +0.9% | 40,900 |
| 2023/05/15 | 1,396 | 1,397 | 1,373 | 1,387 | -8 | -0.6% | 28,700 |
| 2023/05/12 | 1,395 | 1,408 | 1,387 | 1,395 | ±0 | ±0% | 75,200 |
| 2023/05/11 | 1,433 | 1,433 | 1,384 | 1,395 | -38 | -2.7% | 71,000 |
| 2023/05/10 | 1,439 | 1,439 | 1,425 | 1,433 | +2 | +0.1% | 61,900 |
| 2023/05/09 | 1,438 | 1,438 | 1,426 | 1,431 | ±0 | ±0% | 55,000 |
| 2023/05/08 | 1,420 | 1,438 | 1,420 | 1,431 | +4 | +0.3% | 36,000 |
| 2023/05/02 | 1,425 | 1,431 | 1,411 | 1,427 | +2 | +0.1% | 40,500 |
| 2023/05/01 | 1,403 | 1,432 | 1,400 | 1,425 | +26 | +1.9% | 71,200 |
| 2023/04/28 | 1,406 | 1,406 | 1,384 | 1,399 | +15 | +1.1% | 54,700 |
| 2023/04/27 | 1,379 | 1,392 | 1,374 | 1,384 | -16 | -1.1% | 186,300 |
| 2023/04/26 | 1,409 | 1,409 | 1,375 | 1,400 | -22 | -1.5% | 75,900 |
| 2023/04/25 | 1,420 | 1,436 | 1,416 | 1,422 | +18 | +1.3% | 89,700 |
| 2023/04/24 | 1,388 | 1,408 | 1,380 | 1,404 | +16 | +1.2% | 33,000 |
| 2023/04/21 | 1,370 | 1,401 | 1,361 | 1,388 | +5 | +0.4% | 32,700 |
| 2023/04/20 | 1,385 | 1,392 | 1,376 | 1,383 | -11 | -0.8% | 38,800 |
| 2023/04/19 | 1,407 | 1,411 | 1,390 | 1,394 | -23 | -1.6% | 37,100 |
| 2023/04/18 | 1,416 | 1,425 | 1,412 | 1,417 | +14 | +1% | 49,000 |
| 2023/04/17 | 1,416 | 1,416 | 1,397 | 1,403 | -3 | -0.2% | 45,000 |
| 2023/04/14 | 1,399 | 1,413 | 1,396 | 1,406 | +6 | +0.4% | 49,600 |
| 2023/04/13 | 1,386 | 1,404 | 1,368 | 1,400 | +7 | +0.5% | 62,700 |
| 2023/04/12 | 1,368 | 1,397 | 1,368 | 1,393 | +28 | +2.1% | 70,800 |
| 2023/04/11 | 1,358 | 1,366 | 1,354 | 1,365 | +14 | +1% | 57,900 |
| 2023/04/10 | 1,357 | 1,362 | 1,335 | 1,351 | -6 | -0.4% | 75,400 |
351～
400
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
