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 |
|---|---|---|---|---|---|---|---|
| 2023/03/14 | 4,365 | 4,375 | 4,260 | 4,300 | -170 | -3.8% | 43,000 |
| 2023/03/13 | 4,500 | 4,515 | 4,425 | 4,470 | -100 | -2.2% | 30,600 |
| 2023/03/10 | 4,560 | 4,645 | 4,560 | 4,570 | -60 | -1.3% | 29,100 |
| 2023/03/09 | 4,650 | 4,685 | 4,600 | 4,630 | -5 | -0.1% | 19,300 |
| 2023/03/08 | 4,630 | 4,745 | 4,610 | 4,635 | +15 | +0.3% | 28,600 |
| 2023/03/07 | 4,510 | 4,645 | 4,495 | 4,620 | +125 | +2.8% | 31,400 |
| 2023/03/06 | 4,565 | 4,580 | 4,420 | 4,495 | -70 | -1.5% | 38,400 |
| 2023/03/03 | 4,585 | 4,595 | 4,530 | 4,565 | +30 | +0.7% | 29,700 |
| 2023/03/02 | 4,595 | 4,645 | 4,480 | 4,535 | -70 | -1.5% | 38,000 |
| 2023/03/01 | 4,485 | 4,610 | 4,485 | 4,605 | +155 | +3.5% | 41,200 |
| 2023/02/28 | 4,480 | 4,525 | 4,400 | 4,450 | -40 | -0.9% | 34,400 |
| 2023/02/27 | 4,300 | 4,490 | 4,300 | 4,490 | +210 | +4.9% | 40,200 |
| 2023/02/24 | 4,290 | 4,370 | 4,210 | 4,280 | -15 | -0.3% | 34,500 |
| 2023/02/22 | 4,245 | 4,365 | 4,215 | 4,295 | +30 | +0.7% | 33,900 |
| 2023/02/21 | 4,145 | 4,285 | 4,130 | 4,265 | +110 | +2.6% | 37,200 |
| 2023/02/20 | 4,170 | 4,250 | 4,115 | 4,155 | +35 | +0.8% | 46,100 |
| 2023/02/17 | 4,060 | 4,155 | 4,030 | 4,120 | +60 | +1.5% | 26,100 |
| 2023/02/16 | 4,040 | 4,095 | 4,030 | 4,060 | +55 | +1.4% | 11,900 |
| 2023/02/15 | 4,100 | 4,100 | 3,975 | 4,005 | -85 | -2.1% | 17,800 |
| 2023/02/14 | 4,030 | 4,130 | 4,005 | 4,090 | +95 | +2.4% | 24,200 |
| 2023/02/13 | 3,965 | 4,000 | 3,945 | 3,995 | +30 | +0.8% | 15,100 |
| 2023/02/10 | 3,955 | 4,035 | 3,950 | 3,965 | -5 | -0.1% | 10,100 |
| 2023/02/09 | 3,915 | 4,015 | 3,905 | 3,970 | +60 | +1.5% | 21,900 |
| 2023/02/08 | 3,850 | 3,910 | 3,815 | 3,910 | +55 | +1.4% | 8,200 |
| 2023/02/07 | 3,850 | 3,885 | 3,830 | 3,855 | +5 | +0.1% | 11,300 |
| 2023/02/06 | 3,825 | 3,865 | 3,785 | 3,850 | +50 | +1.3% | 13,700 |
| 2023/02/03 | 3,780 | 3,800 | 3,745 | 3,800 | -30 | -0.8% | 17,900 |
| 2023/02/02 | 3,920 | 3,920 | 3,790 | 3,830 | -90 | -2.3% | 33,600 |
| 2023/02/01 | 3,685 | 3,955 | 3,660 | 3,920 | +285 | +7.8% | 83,500 |
| 2023/01/31 | 3,550 | 3,645 | 3,550 | 3,635 | +85 | +2.4% | 17,300 |
| 2023/01/30 | 3,580 | 3,580 | 3,525 | 3,550 | +10 | +0.3% | 19,700 |
| 2023/01/27 | 3,580 | 3,610 | 3,515 | 3,540 | -50 | -1.4% | 18,100 |
| 2023/01/26 | 3,635 | 3,635 | 3,590 | 3,590 | -45 | -1.2% | 9,400 |
| 2023/01/25 | 3,700 | 3,700 | 3,610 | 3,635 | -45 | -1.2% | 19,600 |
| 2023/01/24 | 3,600 | 3,685 | 3,600 | 3,680 | +125 | +3.5% | 32,300 |
| 2023/01/23 | 3,520 | 3,565 | 3,510 | 3,555 | +70 | +2% | 15,700 |
| 2023/01/20 | 3,490 | 3,505 | 3,470 | 3,485 | -5 | -0.1% | 9,300 |
| 2023/01/19 | 3,370 | 3,510 | 3,370 | 3,490 | +95 | +2.8% | 29,100 |
| 2023/01/18 | 3,405 | 3,470 | 3,375 | 3,395 | -10 | -0.3% | 21,400 |
| 2023/01/17 | 3,405 | 3,415 | 3,330 | 3,405 | ±0 | ±0% | 19,900 |
| 2023/01/16 | 3,400 | 3,470 | 3,400 | 3,405 | -10 | -0.3% | 10,300 |
| 2023/01/13 | 3,405 | 3,470 | 3,400 | 3,415 | -10 | -0.3% | 12,000 |
| 2023/01/12 | 3,425 | 3,475 | 3,415 | 3,425 | ±0 | ±0% | 13,900 |
| 2023/01/11 | 3,305 | 3,425 | 3,305 | 3,425 | +145 | +4.4% | 25,100 |
| 2023/01/10 | 3,305 | 3,375 | 3,280 | 3,280 | ±0 | ±0% | 16,000 |
| 2023/01/06 | 3,225 | 3,305 | 3,225 | 3,280 | +15 | +0.5% | 8,300 |
| 2023/01/05 | 3,235 | 3,295 | 3,210 | 3,265 | +30 | +0.9% | 26,700 |
| 2023/01/04 | 3,320 | 3,320 | 3,235 | 3,235 | -85 | -2.6% | 16,400 |
| 2022/12/30 | 3,310 | 3,365 | 3,290 | 3,320 | +15 | +0.5% | 11,400 |
| 2022/12/29 | 3,235 | 3,310 | 3,210 | 3,305 | +40 | +1.2% | 13,200 |
451～
500
件表示中 / 6872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 | 248,700円 | +3.7% | +22.8% | 3.54% | 11.37倍 | 1.82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 |
| あらた | 305,000円 | +2.6% | +8.2% | 3.34% | 9.26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 |
| 伯 東 | 430,500円 | +4.4% | -0.2% | 6.04% | 16.53倍 | 1.25倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
市場注目の銘柄
チャート関連のコラム
