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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 130 | 131 | 128 | 129 | +2 | +1.6% | 57,000 |
| 2010/09/17 | 127 | 129 | 127 | 127 | -1 | -0.8% | 26,000 |
| 2010/09/16 | 128 | 129 | 128 | 128 | +1 | +0.8% | 95,000 |
| 2010/09/15 | 125 | 128 | 125 | 127 | +1 | +0.8% | 77,000 |
| 2010/09/14 | 128 | 128 | 126 | 126 | -2 | -1.6% | 43,000 |
| 2010/09/13 | 128 | 129 | 127 | 128 | -1 | -0.8% | 108,000 |
| 2010/09/10 | 127 | 131 | 127 | 129 | +1 | +0.8% | 146,000 |
| 2010/09/09 | 128 | 130 | 127 | 128 | ±0 | ±0% | 54,000 |
| 2010/09/08 | 130 | 130 | 125 | 128 | -5 | -3.8% | 104,000 |
| 2010/09/07 | 133 | 133 | 130 | 133 | ±0 | ±0% | 66,000 |
| 2010/09/06 | 129 | 133 | 127 | 133 | +6 | +4.7% | 76,000 |
| 2010/09/03 | 129 | 130 | 127 | 127 | -1 | -0.8% | 46,000 |
| 2010/09/02 | 129 | 130 | 127 | 128 | +1 | +0.8% | 57,000 |
| 2010/09/01 | 129 | 129 | 126 | 127 | -3 | -2.3% | 49,000 |
| 2010/08/31 | 129 | 130 | 127 | 130 | -3 | -2.3% | 58,000 |
| 2010/08/30 | 131 | 134 | 131 | 133 | +4 | +3.1% | 48,000 |
| 2010/08/27 | 124 | 130 | 124 | 129 | +5 | +4% | 72,000 |
| 2010/08/26 | 123 | 124 | 123 | 124 | ±0 | ±0% | 82,000 |
| 2010/08/25 | 122 | 126 | 122 | 124 | ±0 | ±0% | 69,000 |
| 2010/08/24 | 125 | 126 | 123 | 124 | -2 | -1.6% | 119,000 |
| 2010/08/23 | 130 | 131 | 126 | 126 | -2 | -1.6% | 126,000 |
| 2010/08/20 | 128 | 130 | 127 | 128 | -2 | -1.5% | 52,000 |
| 2010/08/19 | 129 | 130 | 128 | 130 | +1 | +0.8% | 193,000 |
| 2010/08/18 | 128 | 130 | 128 | 129 | +1 | +0.8% | 107,000 |
| 2010/08/17 | 129 | 130 | 128 | 128 | -3 | -2.3% | 51,000 |
| 2010/08/16 | 129 | 131 | 127 | 131 | +1 | +0.8% | 40,000 |
| 2010/08/13 | 129 | 130 | 129 | 130 | +1 | +0.8% | 26,000 |
| 2010/08/12 | 128 | 130 | 127 | 129 | -1 | -0.8% | 69,000 |
| 2010/08/11 | 133 | 134 | 129 | 130 | -5 | -3.7% | 72,000 |
| 2010/08/10 | 135 | 136 | 134 | 135 | ±0 | ±0% | 62,000 |
| 2010/08/09 | 136 | 136 | 134 | 135 | ±0 | ±0% | 46,000 |
| 2010/08/06 | 137 | 138 | 135 | 135 | -3 | -2.2% | 96,000 |
| 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 |
3651～
3700
件表示中 / 3768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 | 54,100円 | +0.1% | +0.4% | 9.24% | 13.61倍 | 1.22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 |
| ＨＳＨＤ | 107,100円 | +40.3% | +0.5% | 0.93% | 2.66倍 | 0.37倍 |
|
モンゴルなど海外銀行を持分で保有。国内ではリユース事業を展開。メタキャピタル傘下 |
| ＳＢＩリーシンク | 514,000円 | +49.4% | +15.1% | 1.95% | 8.46倍 | 1.62倍 |
|
税繰り延べメリットの航空機、船舶等のオペリース販売が主力。ＳＢＩ傘下で地銀等と連携 |
| 水戸証 | 54,900円 | +0.1% | +0.1% | 5.46% | 13.60倍 | 0.82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 |
| いちよし | 81,700円 | +1.0% | +3.9% | 4.16% | 16.27倍 | 0.95倍 |
|
富裕層の個人営業主体で投信・ファンドラップ積み上げに重心。中小型株中心に調査力に定評 |
市場注目の銘柄
チャート関連のコラム
