東洋証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 256 | 256 | 253 | 255 | +2 | +0.8% | 235,000 |
| 2018/07/17 | 254 | 256 | 253 | 253 | -1 | -0.4% | 253,000 |
| 2018/07/13 | 252 | 256 | 252 | 254 | +2 | +0.8% | 210,000 |
| 2018/07/12 | 253 | 254 | 252 | 252 | ±0 | ±0% | 170,000 |
| 2018/07/11 | 251 | 255 | 249 | 252 | -3 | -1.2% | 306,000 |
| 2018/07/10 | 257 | 261 | 255 | 255 | ±0 | ±0% | 305,000 |
| 2018/07/09 | 252 | 255 | 249 | 255 | +4 | +1.6% | 250,000 |
| 2018/07/06 | 244 | 251 | 244 | 251 | +6 | +2.4% | 217,000 |
| 2018/07/05 | 252 | 252 | 242 | 245 | -7 | -2.8% | 338,000 |
| 2018/07/04 | 255 | 256 | 251 | 252 | -4 | -1.6% | 262,000 |
| 2018/07/03 | 258 | 258 | 254 | 256 | -2 | -0.8% | 290,000 |
| 2018/07/02 | 261 | 265 | 257 | 258 | -4 | -1.5% | 279,000 |
| 2018/06/29 | 261 | 264 | 259 | 262 | +1 | +0.4% | 189,000 |
| 2018/06/28 | 259 | 261 | 256 | 261 | ±0 | ±0% | 181,000 |
| 2018/06/27 | 260 | 262 | 255 | 261 | +3 | +1.2% | 284,000 |
| 2018/06/26 | 250 | 259 | 250 | 258 | +2 | +0.8% | 288,000 |
| 2018/06/25 | 259 | 261 | 255 | 256 | -5 | -1.9% | 222,000 |
| 2018/06/22 | 252 | 262 | 249 | 261 | +7 | +2.8% | 719,000 |
| 2018/06/21 | 256 | 256 | 252 | 254 | -1 | -0.4% | 276,000 |
| 2018/06/20 | 255 | 256 | 249 | 255 | +3 | +1.2% | 348,000 |
| 2018/06/19 | 251 | 254 | 250 | 252 | -2 | -0.8% | 510,000 |
| 2018/06/18 | 260 | 260 | 251 | 254 | -8 | -3.1% | 480,000 |
| 2018/06/15 | 267 | 269 | 261 | 262 | -5 | -1.9% | 455,000 |
| 2018/06/14 | 268 | 269 | 265 | 267 | -3 | -1.1% | 282,000 |
| 2018/06/13 | 271 | 272 | 268 | 270 | -1 | -0.4% | 235,000 |
| 2018/06/12 | 273 | 274 | 267 | 271 | -1 | -0.4% | 339,000 |
| 2018/06/11 | 272 | 273 | 268 | 272 | +1 | +0.4% | 174,000 |
| 2018/06/08 | 275 | 278 | 271 | 271 | -8 | -2.9% | 310,000 |
| 2018/06/07 | 275 | 279 | 275 | 279 | +6 | +2.2% | 187,000 |
| 2018/06/06 | 271 | 275 | 270 | 273 | +1 | +0.4% | 238,000 |
| 2018/06/05 | 281 | 281 | 271 | 272 | -6 | -2.2% | 278,000 |
| 2018/06/04 | 275 | 280 | 274 | 278 | +6 | +2.2% | 299,000 |
| 2018/06/01 | 271 | 274 | 267 | 272 | +1 | +0.4% | 298,000 |
| 2018/05/31 | 274 | 275 | 271 | 271 | ±0 | ±0% | 190,000 |
| 2018/05/30 | 273 | 273 | 266 | 271 | -4 | -1.5% | 417,000 |
| 2018/05/29 | 281 | 281 | 274 | 275 | -6 | -2.1% | 264,000 |
| 2018/05/28 | 283 | 284 | 280 | 281 | -1 | -0.4% | 218,000 |
| 2018/05/25 | 283 | 284 | 281 | 282 | -3 | -1.1% | 219,000 |
| 2018/05/24 | 292 | 292 | 283 | 285 | -6 | -2.1% | 271,000 |
| 2018/05/23 | 293 | 295 | 290 | 291 | -2 | -0.7% | 260,000 |
| 2018/05/22 | 295 | 295 | 293 | 293 | -2 | -0.7% | 165,000 |
| 2018/05/21 | 293 | 297 | 293 | 295 | +2 | +0.7% | 196,000 |
| 2018/05/18 | 293 | 295 | 292 | 293 | +1 | +0.3% | 179,000 |
| 2018/05/17 | 290 | 295 | 290 | 292 | +2 | +0.7% | 282,000 |
| 2018/05/16 | 288 | 294 | 287 | 290 | +2 | +0.7% | 293,000 |
| 2018/05/15 | 294 | 294 | 288 | 288 | -4 | -1.4% | 234,000 |
| 2018/05/14 | 288 | 294 | 286 | 292 | +5 | +1.7% | 329,000 |
| 2018/05/11 | 284 | 288 | 284 | 287 | +3 | +1.1% | 215,000 |
| 2018/05/10 | 284 | 287 | 283 | 284 | ±0 | ±0% | 334,000 |
| 2018/05/09 | 282 | 286 | 280 | 284 | +2 | +0.7% | 404,000 |
1551～
1600
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「東洋証」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 |
|---|---|---|---|---|---|---|---|---|
| 東洋証 | 60,700円 | -4.4% | -39.5% | 8.24% | 27.34倍 | 1.28倍 |
|
独立系。対面営業主体。発祥の広島、山口に顧客基盤。中国株の取り扱いに定評。投信にも注力 |
| スパークス Ｇ | 137,400円 | +5.5% | -8.5% | 4.80% | 11.90倍 | 1.73倍 |
|
日本株主軸の独立系投資顧問。香港、韓国に資産運用子会社。不動産、環境、復興など投資多角化 |
| 岩井コスモ | 229,300円 | +1.9% | 0.0% | 5.23% | 8.98倍 | 0.81倍 |
|
関西地盤。傘下に岩井コスモ証券。対面営業主体にネットも展開。国内株中心に米国株も収益源 |
| 極東証券 | 134,500円 | +11.3% | -0.2% | 9.67% | 8.25倍 | 0.82倍 |
|
富裕層向け対面コンサルティング営業に特化。新興国など外国債販売に強み。投信にも注力 |
| 水戸証 | 55,000円 | +3.1% | +7.0% | 6.36% | 13.60倍 | 0.83倍 |
|
発祥の茨城を軸に関東一円で店舗展開。地域密着型の対面営業が主体。ファンドラップに強み |
市場注目の銘柄
チャート関連のコラム
