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 |
|---|---|---|---|---|---|---|---|
| 2000/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/29 | 260 | 260 | 260 | 260 | - | - | 8,000 |
| 1999/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/27 | 267.5 | 270 | 267.5 | 269.5 | +2 | +0.7% | 18,000 |
| 1999/12/24 | 260 | 270 | 260 | 267.5 | +22.5 | +9.2% | 18,000 |
| 1999/12/22 | 237.5 | 245 | 237.5 | 245 | +7.5 | +3.2% | 8,000 |
| 1999/12/21 | 232.5 | 237.5 | 232.5 | 237.5 | +5 | +2.2% | 12,000 |
| 1999/12/20 | 232.5 | 232.5 | 232.5 | 232.5 | +7.5 | +3.3% | 2,000 |
| 1999/12/17 | 225 | 225 | 225 | 225 | +2.5 | +1.1% | 10,000 |
| 1999/12/16 | 232.5 | 232.5 | 220 | 222.5 | -27.5 | -11% | 12,000 |
| 1999/12/15 | 260 | 265 | 242.5 | 250 | - | - | 22,000 |
| 1999/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/13 | 277.5 | 277.5 | 277.5 | 277.5 | -2.5 | -0.9% | 4,000 |
| 1999/12/10 | 285 | 285 | 280 | 280 | -7.5 | -2.6% | 8,000 |
| 1999/12/09 | 287.5 | 287.5 | 287.5 | 287.5 | - | - | 2,000 |
| 1999/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/07 | 300 | 305 | 295 | 295 | +2.5 | +0.9% | 10,000 |
| 1999/12/06 | 285 | 297.5 | 285 | 292.5 | +7.5 | +2.6% | 10,000 |
| 1999/12/03 | 275.5 | 287.5 | 275 | 285 | +20 | +7.5% | 22,000 |
| 1999/12/02 | 260 | 265 | 260 | 265 | +5 | +1.9% | 10,000 |
| 1999/12/01 | 255 | 260 | 255 | 260 | ±0 | ±0% | 10,000 |
| 1999/11/30 | 260 | 260 | 260 | 260 | -29.5 | -10.2% | 6,000 |
| 1999/11/29 | 289.5 | 289.5 | 289.5 | 289.5 | - | - | 2,000 |
| 1999/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/25 | 299.5 | 299.5 | 295 | 295 | - | - | 10,000 |
| 1999/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/22 | 300 | 300 | 300 | 300 | ±0 | ±0% | 4,000 |
| 1999/11/19 | 275.5 | 300 | 275.5 | 300 | +40.5 | +15.6% | 10,000 |
| 1999/11/18 | 256 | 259.5 | 254.5 | 259.5 | +5 | +2% | 16,000 |
| 1999/11/17 | 240 | 254.5 | 237.5 | 254.5 | +19 | +8.1% | 12,000 |
| 1999/11/16 | 253.5 | 253.5 | 235.5 | 235.5 | -19.5 | -7.6% | 14,000 |
| 1999/11/15 | 249.5 | 255 | 249.5 | 255 | -20 | -7.3% | 18,000 |
| 1999/11/12 | 297.5 | 297.5 | 275 | 275 | -22.5 | -7.6% | 10,000 |
| 1999/11/11 | 297.5 | 297.5 | 297.5 | 297.5 | ±0 | ±0% | 2,000 |
| 1999/11/10 | 297.5 | 297.5 | 297.5 | 297.5 | -2.5 | -0.8% | 2,000 |
| 1999/11/09 | 307.5 | 307.5 | 300 | 300 | -7.5 | -2.4% | 10,000 |
| 1999/11/08 | 307.5 | 307.5 | 307.5 | 307.5 | - | - | 2,000 |
| 1999/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/02 | 315 | 315 | 315 | 315 | ±0 | ±0% | 24,000 |
| 1999/11/01 | 315 | 315 | 315 | 315 | - | - | 2,000 |
| 1999/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/27 | 317 | 317 | 316.5 | 316.5 | ±0 | ±0% | 4,000 |
| 1999/10/26 | 316.5 | 316.5 | 316.5 | 316.5 | +1 | +0.3% | 2,000 |
| 1999/10/25 | 335 | 335 | 315.5 | 315.5 | - | - | 10,000 |
| 1999/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/21 | 327.5 | 327.5 | 327.5 | 327.5 | -2.5 | -0.8% | 2,000 |
| 1999/10/20 | 330 | 330 | 330 | 330 | -5 | -1.5% | 2,000 |
6251～
6300
件表示中 / 6987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 | 272,100円 | +2.6% | +1.5% | 3.82% | 10.47倍 | 1.83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 |
| 山 善 | 124,000円 | +2.7% | -10.2% | 4.19% | 15.14倍 | 0.84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 |
| ミツウロコＧＨＤ | 202,400円 | +8.1% | +24.9% | 2.77% | 12.98倍 | 1.16倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
| ＩＤＯＭ | 105,600円 | +2.5% | +10.4% | 3.85% | 7.80倍 | 1.34倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
| あらた | 301,000円 | +1.4% | +15.3% | 3.72% | 8.59倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
