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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 137 | 138 | 137 | 138 | +1 | +0.7% | 43,000 |
| 2010/08/04 | 139 | 140 | 137 | 137 | -4 | -2.8% | 85,000 |
| 2010/08/03 | 142 | 142 | 139 | 141 | +1 | +0.7% | 94,000 |
| 2010/08/02 | 141 | 142 | 139 | 140 | ±0 | ±0% | 48,000 |
| 2010/07/30 | 141 | 142 | 140 | 140 | -4 | -2.8% | 63,000 |
| 2010/07/29 | 144 | 145 | 143 | 144 | -2 | -1.4% | 48,000 |
| 2010/07/28 | 145 | 146 | 143 | 146 | +3 | +2.1% | 54,000 |
| 2010/07/27 | 141 | 144 | 141 | 143 | +1 | +0.7% | 36,000 |
| 2010/07/26 | 145 | 145 | 142 | 142 | -1 | -0.7% | 29,000 |
| 2010/07/23 | 145 | 145 | 143 | 143 | +2 | +1.4% | 43,000 |
| 2010/07/22 | 140 | 142 | 137 | 141 | +3 | +2.2% | 66,000 |
| 2010/07/21 | 142 | 144 | 138 | 138 | +1 | +0.7% | 153,000 |
| 2010/07/20 | 136 | 139 | 134 | 137 | -4 | -2.8% | 82,000 |
| 2010/07/16 | 146 | 147 | 139 | 141 | -6 | -4.1% | 115,000 |
| 2010/07/15 | 152 | 152 | 147 | 147 | -6 | -3.9% | 37,000 |
| 2010/07/14 | 153 | 153 | 150 | 153 | +3 | +2% | 55,000 |
| 2010/07/13 | 152 | 152 | 150 | 150 | ±0 | ±0% | 48,000 |
| 2010/07/12 | 151 | 151 | 149 | 150 | ±0 | ±0% | 38,000 |
| 2010/07/09 | 151 | 151 | 148 | 150 | ±0 | ±0% | 52,000 |
| 2010/07/08 | 150 | 152 | 149 | 150 | +3 | +2% | 170,000 |
| 2010/07/07 | 147 | 148 | 146 | 147 | -2 | -1.3% | 32,000 |
| 2010/07/06 | 147 | 149 | 146 | 149 | +1 | +0.7% | 85,000 |
| 2010/07/05 | 147 | 150 | 147 | 148 | +1 | +0.7% | 54,000 |
| 2010/07/02 | 146 | 148 | 146 | 147 | +1 | +0.7% | 43,000 |
| 2010/07/01 | 146 | 148 | 146 | 146 | -2 | -1.4% | 54,000 |
| 2010/06/30 | 148 | 149 | 147 | 148 | -3 | -2% | 136,000 |
| 2010/06/29 | 155 | 155 | 151 | 151 | -3 | -1.9% | 52,000 |
| 2010/06/28 | 153 | 154 | 152 | 154 | ±0 | ±0% | 56,000 |
| 2010/06/25 | 153 | 155 | 153 | 154 | -2 | -1.3% | 65,000 |
| 2010/06/24 | 158 | 158 | 155 | 156 | -2 | -1.3% | 81,000 |
| 2010/06/23 | 160 | 160 | 156 | 158 | -3 | -1.9% | 71,000 |
| 2010/06/22 | 160 | 161 | 158 | 161 | +1 | +0.6% | 43,000 |
| 2010/06/21 | 161 | 161 | 157 | 160 | +2 | +1.3% | 110,000 |
| 2010/06/18 | 160 | 160 | 156 | 158 | -2 | -1.3% | 75,000 |
| 2010/06/17 | 161 | 162 | 160 | 160 | -1 | -0.6% | 51,000 |
| 2010/06/16 | 160 | 162 | 159 | 161 | +5 | +3.2% | 68,000 |
| 2010/06/15 | 156 | 159 | 155 | 156 | -1 | -0.6% | 63,000 |
| 2010/06/14 | 156 | 158 | 155 | 157 | +1 | +0.6% | 54,000 |
| 2010/06/11 | 159 | 159 | 156 | 156 | +2 | +1.3% | 170,000 |
| 2010/06/10 | 154 | 155 | 153 | 154 | ±0 | ±0% | 66,000 |
| 2010/06/09 | 159 | 159 | 151 | 154 | ±0 | ±0% | 65,000 |
| 2010/06/08 | 150 | 154 | 150 | 154 | +3 | +2% | 70,000 |
| 2010/06/07 | 156 | 156 | 151 | 151 | -5 | -3.2% | 115,000 |
| 2010/06/04 | 158 | 160 | 155 | 156 | -1 | -0.6% | 104,000 |
| 2010/06/03 | 158 | 158 | 156 | 157 | +3 | +1.9% | 80,000 |
| 2010/06/02 | 153 | 159 | 153 | 154 | -1 | -0.6% | 86,000 |
| 2010/06/01 | 155 | 157 | 154 | 155 | -1 | -0.6% | 51,000 |
| 2010/05/31 | 154 | 156 | 154 | 156 | +3 | +2% | 127,000 |
| 2010/05/28 | 156 | 157 | 152 | 153 | ±0 | ±0% | 204,000 |
| 2010/05/27 | 152 | 153 | 150 | 153 | ±0 | ±0% | 243,000 |
3501～
3550
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
