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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 3,290 | 3,290 | 3,245 | 3,265 | -30 | -0.9% | 17,300 |
| 2022/12/27 | 3,235 | 3,300 | 3,220 | 3,295 | +95 | +3% | 19,500 |
| 2022/12/26 | 3,250 | 3,250 | 3,200 | 3,200 | ±0 | ±0% | 14,800 |
| 2022/12/23 | 3,175 | 3,220 | 3,140 | 3,200 | +25 | +0.8% | 19,300 |
| 2022/12/22 | 3,140 | 3,175 | 3,115 | 3,175 | +60 | +1.9% | 11,800 |
| 2022/12/21 | 3,100 | 3,140 | 3,085 | 3,115 | +10 | +0.3% | 14,900 |
| 2022/12/20 | 3,135 | 3,185 | 3,080 | 3,105 | -30 | -1% | 21,400 |
| 2022/12/19 | 3,080 | 3,150 | 3,080 | 3,135 | +35 | +1.1% | 10,800 |
| 2022/12/16 | 3,115 | 3,130 | 3,095 | 3,100 | -20 | -0.6% | 11,500 |
| 2022/12/15 | 3,120 | 3,155 | 3,120 | 3,120 | ±0 | ±0% | 15,000 |
| 2022/12/14 | 3,115 | 3,120 | 3,100 | 3,120 | +35 | +1.1% | 26,400 |
| 2022/12/13 | 3,085 | 3,130 | 3,075 | 3,085 | -20 | -0.6% | 17,400 |
| 2022/12/12 | 3,115 | 3,130 | 3,090 | 3,105 | -35 | -1.1% | 9,200 |
| 2022/12/09 | 3,140 | 3,155 | 3,125 | 3,140 | +40 | +1.3% | 13,300 |
| 2022/12/08 | 3,130 | 3,130 | 3,075 | 3,100 | -70 | -2.2% | 35,000 |
| 2022/12/07 | 3,165 | 3,205 | 3,160 | 3,170 | +5 | +0.2% | 17,600 |
| 2022/12/06 | 3,190 | 3,190 | 3,145 | 3,165 | -25 | -0.8% | 20,400 |
| 2022/12/05 | 3,190 | 3,210 | 3,165 | 3,190 | ±0 | ±0% | 23,100 |
| 2022/12/02 | 3,215 | 3,215 | 3,150 | 3,190 | -40 | -1.2% | 24,200 |
| 2022/12/01 | 3,290 | 3,295 | 3,220 | 3,230 | -45 | -1.4% | 18,600 |
| 2022/11/30 | 3,320 | 3,320 | 3,275 | 3,275 | -45 | -1.4% | 16,600 |
| 2022/11/29 | 3,330 | 3,340 | 3,295 | 3,320 | -5 | -0.2% | 21,700 |
| 2022/11/28 | 3,385 | 3,385 | 3,310 | 3,325 | -60 | -1.8% | 16,000 |
| 2022/11/25 | 3,390 | 3,405 | 3,340 | 3,385 | -25 | -0.7% | 36,600 |
| 2022/11/24 | 3,440 | 3,465 | 3,385 | 3,410 | -10 | -0.3% | 24,000 |
| 2022/11/22 | 3,380 | 3,420 | 3,380 | 3,420 | +65 | +1.9% | 19,400 |
| 2022/11/21 | 3,325 | 3,375 | 3,325 | 3,355 | +30 | +0.9% | 10,100 |
| 2022/11/18 | 3,410 | 3,410 | 3,325 | 3,325 | -50 | -1.5% | 17,000 |
| 2022/11/17 | 3,380 | 3,380 | 3,350 | 3,375 | ±0 | ±0% | 7,200 |
| 2022/11/16 | 3,395 | 3,395 | 3,360 | 3,375 | -10 | -0.3% | 8,800 |
| 2022/11/15 | 3,405 | 3,420 | 3,365 | 3,385 | +5 | +0.1% | 6,500 |
| 2022/11/14 | 3,440 | 3,460 | 3,380 | 3,380 | -115 | -3.3% | 14,200 |
| 2022/11/11 | 3,495 | 3,515 | 3,455 | 3,495 | +45 | +1.3% | 12,400 |
| 2022/11/10 | 3,445 | 3,450 | 3,420 | 3,450 | +15 | +0.4% | 7,000 |
| 2022/11/09 | 3,470 | 3,475 | 3,425 | 3,435 | -5 | -0.1% | 6,500 |
| 2022/11/08 | 3,415 | 3,450 | 3,385 | 3,440 | +65 | +1.9% | 14,300 |
| 2022/11/07 | 3,405 | 3,405 | 3,355 | 3,375 | -5 | -0.1% | 12,800 |
| 2022/11/04 | 3,445 | 3,540 | 3,375 | 3,380 | -130 | -3.7% | 26,500 |
| 2022/11/02 | 3,500 | 3,540 | 3,465 | 3,510 | +10 | +0.3% | 42,900 |
| 2022/11/01 | 3,505 | 3,545 | 3,480 | 3,500 | ±0 | ±0% | 12,800 |
| 2022/10/31 | 3,470 | 3,500 | 3,455 | 3,500 | +70 | +2% | 16,300 |
| 2022/10/28 | 3,445 | 3,465 | 3,385 | 3,430 | -10 | -0.3% | 43,300 |
| 2022/10/27 | 3,450 | 3,450 | 3,400 | 3,440 | +5 | +0.1% | 9,300 |
| 2022/10/26 | 3,450 | 3,475 | 3,430 | 3,435 | +5 | +0.1% | 12,800 |
| 2022/10/25 | 3,475 | 3,480 | 3,425 | 3,430 | -35 | -1% | 15,500 |
| 2022/10/24 | 3,445 | 3,470 | 3,425 | 3,465 | +90 | +2.7% | 28,800 |
| 2022/10/21 | 3,415 | 3,425 | 3,375 | 3,375 | -40 | -1.2% | 9,800 |
| 2022/10/20 | 3,400 | 3,430 | 3,380 | 3,415 | +15 | +0.4% | 16,900 |
| 2022/10/19 | 3,400 | 3,415 | 3,360 | 3,400 | ±0 | ±0% | 11,900 |
| 2022/10/18 | 3,395 | 3,425 | 3,380 | 3,400 | +75 | +2.3% | 16,600 |
501～
550
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
