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 |
|---|---|---|---|---|---|---|---|
| 1999/09/27 | 350 | 350 | 350 | 350 | ±0 | ±0% | 2,000 |
| 1999/09/24 | 365 | 365 | 350 | 350 | -15 | -4.1% | 10,000 |
| 1999/09/22 | 365 | 365 | 365 | 365 | ±0 | ±0% | 16,000 |
| 1999/09/21 | 365 | 365 | 365 | 365 | +1 | +0.3% | 6,000 |
| 1999/09/20 | 360 | 364 | 360 | 364 | +4 | +1.1% | 10,000 |
| 1999/09/17 | 370 | 370 | 360 | 360 | -15 | -4% | 14,000 |
| 1999/09/16 | 375 | 375 | 370 | 375 | ±0 | ±0% | 12,000 |
| 1999/09/14 | 375 | 380 | 372.5 | 375 | ±0 | ±0% | 26,000 |
| 1999/09/13 | 370 | 375 | 370 | 375 | +10 | +2.7% | 8,000 |
| 1999/09/10 | 365 | 365 | 365 | 365 | ±0 | ±0% | 12,000 |
| 1999/09/09 | 365 | 365 | 365 | 365 | +0.5 | +0.1% | 10,000 |
| 1999/09/08 | 365 | 365 | 364.5 | 364.5 | -0.5 | -0.1% | 12,000 |
| 1999/09/07 | 365 | 365 | 365 | 365 | ±0 | ±0% | 8,000 |
| 1999/09/06 | 365 | 365 | 365 | 365 | ±0 | ±0% | 8,000 |
| 1999/09/03 | 365 | 365 | 365 | 365 | ±0 | ±0% | 6,000 |
| 1999/09/02 | 365 | 365 | 365 | 365 | ±0 | ±0% | 4,000 |
| 1999/09/01 | 345.5 | 365 | 345.5 | 365 | +10 | +2.8% | 8,000 |
| 1999/08/31 | 360 | 360 | 355 | 355 | -10 | -2.7% | 6,000 |
| 1999/08/30 | 365 | 365 | 365 | 365 | -5 | -1.4% | 2,000 |
| 1999/08/27 | 370 | 370 | 370 | 370 | ±0 | ±0% | 2,000 |
| 1999/08/26 | 374 | 374 | 370 | 370 | -5 | -1.3% | 4,000 |
| 1999/08/25 | 375 | 375 | 375 | 375 | ±0 | ±0% | 6,000 |
| 1999/08/24 | 375 | 375 | 375 | 375 | - | - | 4,000 |
| 1999/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/20 | 380 | 380 | 370 | 370 | -10 | -2.6% | 4,000 |
| 1999/08/19 | 387.5 | 387.5 | 380 | 380 | - | - | 6,000 |
| 1999/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/17 | 365 | 377.5 | 365 | 375 | +17.5 | +4.9% | 14,000 |
| 1999/08/16 | 357.5 | 357.5 | 357.5 | 357.5 | +2.5 | +0.7% | 2,000 |
| 1999/08/13 | 355 | 355 | 355 | 355 | +5 | +1.4% | 4,000 |
| 1999/08/12 | 350 | 352.5 | 350 | 350 | - | - | 8,000 |
| 1999/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/10 | 360 | 365 | 350 | 357.5 | +12.5 | +3.6% | 8,000 |
| 1999/08/09 | 345 | 345 | 345 | 345 | -15 | -4.2% | 4,000 |
| 1999/08/06 | 355 | 360 | 355 | 360 | -10 | -2.7% | 4,000 |
| 1999/08/05 | 370 | 370 | 370 | 370 | -3 | -0.8% | 6,000 |
| 1999/08/04 | 379.5 | 379.5 | 373 | 373 | -6.5 | -1.7% | 20,000 |
| 1999/08/03 | 379 | 379.5 | 379 | 379.5 | +2 | +0.5% | 6,000 |
| 1999/08/02 | 377.5 | 377.5 | 377.5 | 377.5 | +2 | +0.5% | 8,000 |
| 1999/07/30 | 375.5 | 375.5 | 375.5 | 375.5 | +0.5 | +0.1% | 2,000 |
| 1999/07/29 | 365 | 375 | 360 | 375 | - | - | 12,000 |
| 1999/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/26 | 375 | 375 | 375 | 375 | +25 | +7.1% | 2,000 |
| 1999/07/23 | 375 | 375 | 350 | 350 | -40 | -10.3% | 10,000 |
| 1999/07/22 | 395 | 395 | 390 | 390 | ±0 | ±0% | 8,000 |
| 1999/07/21 | 410.5 | 410.5 | 390 | 390 | - | - | 12,000 |
| 1999/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/16 | 425 | 425 | 400 | 400 | -25 | -5.9% | 14,000 |
| 1999/07/15 | 440 | 445 | 425 | 425 | -20 | -4.5% | 20,000 |
6201～
6250
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
