東テクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 2,530 | 2,548 | 2,501 | 2,505 | -24 | -0.9% | 96,800 |
| 2025/01/10 | 2,510 | 2,539 | 2,500 | 2,529 | +19 | +0.8% | 75,500 |
| 2025/01/09 | 2,589 | 2,589 | 2,491 | 2,510 | -89 | -3.4% | 193,000 |
| 2025/01/08 | 2,570 | 2,618 | 2,569 | 2,599 | +9 | +0.3% | 137,400 |
| 2025/01/07 | 2,621 | 2,635 | 2,566 | 2,590 | +19 | +0.7% | 128,800 |
| 2025/01/06 | 2,670 | 2,728 | 2,571 | 2,571 | -74 | -2.8% | 158,200 |
| 2024/12/30 | 2,660 | 2,670 | 2,617 | 2,645 | -9 | -0.3% | 76,100 |
| 2024/12/27 | 2,608 | 2,654 | 2,608 | 2,654 | +50 | +1.9% | 73,200 |
| 2024/12/26 | 2,650 | 2,650 | 2,596 | 2,604 | -31 | -1.2% | 80,900 |
| 2024/12/25 | 2,587 | 2,635 | 2,579 | 2,635 | +54 | +2.1% | 93,700 |
| 2024/12/24 | 2,694 | 2,694 | 2,568 | 2,581 | -105 | -3.9% | 158,600 |
| 2024/12/23 | 2,675 | 2,694 | 2,664 | 2,686 | +33 | +1.2% | 81,100 |
| 2024/12/20 | 2,700 | 2,724 | 2,653 | 2,653 | -55 | -2% | 153,900 |
| 2024/12/19 | 2,610 | 2,712 | 2,605 | 2,708 | +70 | +2.7% | 217,000 |
| 2024/12/18 | 2,629 | 2,690 | 2,582 | 2,638 | +26 | +1% | 223,800 |
| 2024/12/17 | 2,590 | 2,642 | 2,554 | 2,612 | +22 | +0.8% | 275,400 |
| 2024/12/16 | 2,539 | 2,599 | 2,527 | 2,590 | +44 | +1.7% | 132,100 |
| 2024/12/13 | 2,550 | 2,567 | 2,511 | 2,546 | -26 | -1% | 129,600 |
| 2024/12/12 | 2,578 | 2,591 | 2,548 | 2,572 | +35 | +1.4% | 205,300 |
| 2024/12/11 | 2,517 | 2,550 | 2,485 | 2,537 | -14 | -0.5% | 222,500 |
| 2024/12/10 | 2,585 | 2,618 | 2,529 | 2,551 | -27 | -1% | 213,400 |
| 2024/12/09 | 2,535 | 2,598 | 2,515 | 2,578 | +84 | +3.4% | 243,500 |
| 2024/12/06 | 2,432 | 2,510 | 2,425 | 2,494 | +61 | +2.5% | 374,300 |
| 2024/12/05 | 2,414 | 2,468 | 2,408 | 2,433 | +6 | +0.2% | 351,700 |
| 2024/12/04 | 2,451 | 2,472 | 2,396 | 2,427 | -2 | -0.1% | 2,085,300 |
| 2024/12/03 | 2,475 | 2,494 | 2,427 | 2,429 | -40 | -1.6% | 341,600 |
| 2024/12/02 | 2,450 | 2,478 | 2,434 | 2,469 | +18 | +0.7% | 219,100 |
| 2024/11/29 | 2,403 | 2,453 | 2,399 | 2,451 | +33 | +1.4% | 409,600 |
| 2024/11/28 | 2,390 | 2,432 | 2,377 | 2,418 | -8 | -0.3% | 1,057,600 |
| 2024/11/27 | 2,471 | 2,505 | 2,411 | 2,426 | -58 | -2.3% | 827,300 |
| 2024/11/26 | 2,521 | 2,546 | 2,471 | 2,484 | -51 | -2% | 170,200 |
| 2024/11/25 | 2,613 | 2,613 | 2,516 | 2,535 | -40 | -1.6% | 176,700 |
| 2024/11/22 | 2,517 | 2,631 | 2,517 | 2,575 | +68 | +2.7% | 347,200 |
| 2024/11/21 | 2,470 | 2,520 | 2,470 | 2,507 | +42 | +1.7% | 331,400 |
| 2024/11/20 | 2,489 | 2,520 | 2,459 | 2,465 | -300 | -10.8% | 785,100 |
| 2024/11/19 | 2,839 | 2,854 | 2,765 | 2,765 | -55 | -2% | 106,900 |
| 2024/11/18 | 2,775 | 2,844 | 2,750 | 2,820 | +43 | +1.5% | 50,800 |
| 2024/11/15 | 2,783 | 2,805 | 2,747 | 2,777 | +17 | +0.6% | 53,400 |
| 2024/11/14 | 2,670 | 2,790 | 2,650 | 2,760 | +69 | +2.6% | 60,800 |
| 2024/11/13 | 2,727 | 2,758 | 2,688 | 2,691 | -36 | -1.3% | 63,300 |
| 2024/11/12 | 2,939 | 2,959 | 2,727 | 2,727 | -139 | -4.8% | 162,800 |
| 2024/11/11 | 2,814 | 2,885 | 2,777 | 2,866 | +35 | +1.2% | 71,200 |
| 2024/11/08 | 2,829 | 2,879 | 2,790 | 2,831 | +41 | +1.5% | 48,800 |
| 2024/11/07 | 2,810 | 2,820 | 2,745 | 2,790 | +68 | +2.5% | 48,500 |
| 2024/11/06 | 2,732 | 2,786 | 2,718 | 2,722 | +8 | +0.3% | 54,100 |
| 2024/11/05 | 2,648 | 2,731 | 2,641 | 2,714 | +116 | +4.5% | 42,500 |
| 2024/11/01 | 2,620 | 2,666 | 2,594 | 2,598 | -50 | -1.9% | 34,800 |
| 2024/10/31 | 2,625 | 2,673 | 2,611 | 2,648 | +26 | +1% | 50,000 |
| 2024/10/30 | 2,570 | 2,664 | 2,570 | 2,622 | +60 | +2.3% | 91,400 |
| 2024/10/29 | 2,572 | 2,591 | 2,532 | 2,562 | +10 | +0.4% | 25,000 |
1～
50
件表示中 / 6871件
類似銘柄と比較する
現在ご覧いただいている「東テク」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 |
|---|---|---|---|---|---|---|---|---|
| 東テク | 248,000円 | +3.7% | +22.8% | 3.55% | 11.35倍 | 1.81倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
| ハピネット | 458,500円 | -5.8% | -10.9% | 1.09% | 20.12倍 | 1.93倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| あらた | 304,500円 | +2.6% | +8.2% | 3.35% | 9.25倍 | 0.90倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
| 日本ライフＬ | 137,900円 | +5.1% | +4.0% | 3.34% | 12.08倍 | 1.77倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
| エレマテック | 239,300円 | +11.4% | +6.6% | 1.67% | 16.33倍 | 1.40倍 |
|
液晶など電子材料、部品の専門商社。スマホや車載向け強い。海外展開強化。豊田通商がＴＯＢ |
市場注目の銘柄
チャート関連のコラム
