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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 4,270 | 4,275 | 4,210 | 4,235 | -40 | -0.9% | 14,700 |
| 2023/05/24 | 4,205 | 4,305 | 4,205 | 4,275 | +70 | +1.7% | 15,500 |
| 2023/05/23 | 4,290 | 4,340 | 4,155 | 4,205 | +35 | +0.8% | 32,200 |
| 2023/05/22 | 4,130 | 4,215 | 4,105 | 4,170 | +65 | +1.6% | 18,500 |
| 2023/05/19 | 4,155 | 4,170 | 4,105 | 4,105 | -60 | -1.4% | 9,200 |
| 2023/05/18 | 4,200 | 4,210 | 4,125 | 4,165 | -5 | -0.1% | 18,200 |
| 2023/05/17 | 4,085 | 4,215 | 4,085 | 4,170 | +80 | +2% | 22,700 |
| 2023/05/16 | 4,125 | 4,125 | 4,050 | 4,090 | -35 | -0.8% | 15,300 |
| 2023/05/15 | 4,050 | 4,135 | 4,005 | 4,125 | +70 | +1.7% | 24,400 |
| 2023/05/12 | 4,070 | 4,090 | 3,990 | 4,055 | -35 | -0.9% | 23,100 |
| 2023/05/11 | 4,285 | 4,300 | 4,070 | 4,090 | -280 | -6.4% | 40,800 |
| 2023/05/10 | 4,340 | 4,370 | 4,300 | 4,370 | +40 | +0.9% | 15,900 |
| 2023/05/09 | 4,300 | 4,345 | 4,290 | 4,330 | +15 | +0.3% | 16,800 |
| 2023/05/08 | 4,215 | 4,365 | 4,215 | 4,315 | +80 | +1.9% | 22,800 |
| 2023/05/02 | 4,220 | 4,235 | 4,180 | 4,235 | -10 | -0.2% | 15,000 |
| 2023/05/01 | 4,280 | 4,280 | 4,200 | 4,245 | -30 | -0.7% | 16,400 |
| 2023/04/28 | 4,260 | 4,295 | 4,250 | 4,275 | +15 | +0.4% | 16,700 |
| 2023/04/27 | 4,165 | 4,260 | 4,165 | 4,260 | +35 | +0.8% | 22,200 |
| 2023/04/26 | 4,230 | 4,240 | 4,150 | 4,225 | -30 | -0.7% | 20,300 |
| 2023/04/25 | 4,360 | 4,390 | 4,250 | 4,255 | -115 | -2.6% | 23,300 |
| 2023/04/24 | 4,325 | 4,385 | 4,315 | 4,370 | +60 | +1.4% | 14,700 |
| 2023/04/21 | 4,305 | 4,375 | 4,295 | 4,310 | +5 | +0.1% | 18,300 |
| 2023/04/20 | 4,290 | 4,340 | 4,290 | 4,305 | -15 | -0.3% | 12,000 |
| 2023/04/19 | 4,245 | 4,345 | 4,225 | 4,320 | +45 | +1.1% | 22,200 |
| 2023/04/18 | 4,395 | 4,400 | 4,240 | 4,275 | -65 | -1.5% | 33,000 |
| 2023/04/17 | 4,270 | 4,355 | 4,260 | 4,340 | +80 | +1.9% | 21,700 |
| 2023/04/14 | 4,245 | 4,290 | 4,245 | 4,260 | +40 | +0.9% | 16,100 |
| 2023/04/13 | 4,185 | 4,240 | 4,180 | 4,220 | +25 | +0.6% | 11,000 |
| 2023/04/12 | 4,090 | 4,210 | 4,090 | 4,195 | +105 | +2.6% | 13,400 |
| 2023/04/11 | 4,080 | 4,095 | 4,055 | 4,090 | +30 | +0.7% | 13,400 |
| 2023/04/10 | 4,160 | 4,160 | 4,050 | 4,060 | -40 | -1% | 12,700 |
| 2023/04/07 | 4,040 | 4,115 | 4,040 | 4,100 | +60 | +1.5% | 15,500 |
| 2023/04/06 | 4,130 | 4,135 | 4,035 | 4,040 | -95 | -2.3% | 17,100 |
| 2023/04/05 | 4,240 | 4,240 | 4,135 | 4,135 | -155 | -3.6% | 22,600 |
| 2023/04/04 | 4,300 | 4,320 | 4,260 | 4,290 | -30 | -0.7% | 20,700 |
| 2023/04/03 | 4,400 | 4,425 | 4,310 | 4,320 | -55 | -1.3% | 25,100 |
| 2023/03/31 | 4,295 | 4,390 | 4,275 | 4,375 | +130 | +3.1% | 29,800 |
| 2023/03/30 | 4,110 | 4,250 | 4,105 | 4,245 | +35 | +0.8% | 31,500 |
| 2023/03/29 | 4,185 | 4,210 | 4,160 | 4,210 | +60 | +1.4% | 30,600 |
| 2023/03/28 | 4,175 | 4,210 | 4,100 | 4,150 | -10 | -0.2% | 19,500 |
| 2023/03/27 | 4,135 | 4,200 | 4,125 | 4,160 | +25 | +0.6% | 26,500 |
| 2023/03/24 | 4,025 | 4,140 | 3,990 | 4,135 | +110 | +2.7% | 30,200 |
| 2023/03/23 | 3,970 | 4,035 | 3,920 | 4,025 | +20 | +0.5% | 19,800 |
| 2023/03/22 | 4,015 | 4,070 | 3,990 | 4,005 | +45 | +1.1% | 29,000 |
| 2023/03/20 | 4,050 | 4,115 | 3,935 | 3,960 | -75 | -1.9% | 46,200 |
| 2023/03/17 | 4,170 | 4,265 | 4,035 | 4,035 | -65 | -1.6% | 213,600 |
| 2023/03/16 | 4,215 | 4,215 | 4,100 | 4,100 | -205 | -4.8% | 35,600 |
| 2023/03/15 | 4,340 | 4,405 | 4,280 | 4,305 | +5 | +0.1% | 30,300 |
| 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 |
551～
600
件表示中 / 7020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 | 316,500円 | +2.6% | +1.5% | 3.29% | 12.18倍 | 2.13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 |
| 伊藤忠食 | 1,071,000円 | +3.0% | +1.0% | 1.49% | 16.37倍 | 1.18倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
| 山 善 | 140,300円 | +2.7% | -10.2% | 3.71% | 17.02倍 | 0.94倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
| モスフード | 400,000円 | +0.9% | -2.1% | 0.75% | 42.56倍 | 2.28倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| オートバクス | 155,000円 | +10.6% | +7.9% | 3.87% | 14.84倍 | 0.92倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
市場注目の銘柄
チャート関連のコラム
