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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 3,305 | 3,305 | 3,220 | 3,250 | -65 | -2% | 25,500 |
| 2022/08/01 | 3,430 | 3,430 | 3,290 | 3,315 | -135 | -3.9% | 36,500 |
| 2022/07/29 | 3,460 | 3,465 | 3,410 | 3,450 | +15 | +0.4% | 16,500 |
| 2022/07/28 | 3,455 | 3,460 | 3,390 | 3,435 | -20 | -0.6% | 27,900 |
| 2022/07/27 | 3,480 | 3,485 | 3,435 | 3,455 | -25 | -0.7% | 13,600 |
| 2022/07/26 | 3,510 | 3,550 | 3,455 | 3,480 | +5 | +0.1% | 28,200 |
| 2022/07/25 | 3,395 | 3,485 | 3,385 | 3,475 | +85 | +2.5% | 28,400 |
| 2022/07/22 | 3,375 | 3,395 | 3,330 | 3,390 | +15 | +0.4% | 21,100 |
| 2022/07/21 | 3,340 | 3,380 | 3,310 | 3,375 | +30 | +0.9% | 11,400 |
| 2022/07/20 | 3,355 | 3,385 | 3,345 | 3,345 | +20 | +0.6% | 20,100 |
| 2022/07/19 | 3,290 | 3,330 | 3,265 | 3,325 | +75 | +2.3% | 15,500 |
| 2022/07/15 | 3,235 | 3,270 | 3,195 | 3,250 | +30 | +0.9% | 19,400 |
| 2022/07/14 | 3,130 | 3,225 | 3,130 | 3,220 | +95 | +3% | 21,900 |
| 2022/07/13 | 3,165 | 3,165 | 3,105 | 3,125 | -45 | -1.4% | 16,700 |
| 2022/07/12 | 3,170 | 3,205 | 3,155 | 3,170 | +20 | +0.6% | 25,900 |
| 2022/07/11 | 3,120 | 3,215 | 3,110 | 3,150 | +70 | +2.3% | 40,700 |
| 2022/07/08 | 3,020 | 3,120 | 3,010 | 3,080 | +55 | +1.8% | 31,800 |
| 2022/07/07 | 3,005 | 3,035 | 2,970 | 3,025 | +56 | +1.9% | 49,300 |
| 2022/07/06 | 3,020 | 3,050 | 2,936 | 2,969 | -61 | -2% | 37,700 |
| 2022/07/05 | 2,955 | 3,035 | 2,950 | 3,030 | +79 | +2.7% | 27,800 |
| 2022/07/04 | 2,919 | 2,962 | 2,919 | 2,951 | +60 | +2.1% | 22,200 |
| 2022/07/01 | 2,970 | 2,980 | 2,874 | 2,891 | -93 | -3.1% | 39,200 |
| 2022/06/30 | 2,983 | 2,985 | 2,945 | 2,984 | +30 | +1% | 18,200 |
| 2022/06/29 | 3,010 | 3,025 | 2,945 | 2,954 | -51 | -1.7% | 28,500 |
| 2022/06/28 | 2,991 | 3,020 | 2,975 | 3,005 | +14 | +0.5% | 12,600 |
| 2022/06/27 | 2,964 | 3,015 | 2,945 | 2,991 | +56 | +1.9% | 25,700 |
| 2022/06/24 | 2,905 | 2,943 | 2,884 | 2,935 | +40 | +1.4% | 18,900 |
| 2022/06/23 | 2,881 | 2,924 | 2,867 | 2,895 | +15 | +0.5% | 12,300 |
| 2022/06/22 | 2,961 | 2,966 | 2,870 | 2,880 | -53 | -1.8% | 17,300 |
| 2022/06/21 | 2,877 | 2,949 | 2,877 | 2,933 | +105 | +3.7% | 19,500 |
| 2022/06/20 | 2,826 | 2,841 | 2,765 | 2,828 | -5 | -0.2% | 22,900 |
| 2022/06/17 | 2,877 | 2,877 | 2,797 | 2,833 | -50 | -1.7% | 22,600 |
| 2022/06/16 | 2,865 | 2,924 | 2,860 | 2,883 | +61 | +2.2% | 16,800 |
| 2022/06/15 | 2,883 | 2,910 | 2,822 | 2,822 | -103 | -3.5% | 21,500 |
| 2022/06/14 | 2,880 | 2,941 | 2,863 | 2,925 | +17 | +0.6% | 15,800 |
| 2022/06/13 | 2,895 | 2,933 | 2,864 | 2,908 | +3 | +0.1% | 18,100 |
| 2022/06/10 | 2,901 | 2,990 | 2,878 | 2,905 | -41 | -1.4% | 40,900 |
| 2022/06/09 | 3,030 | 3,040 | 2,933 | 2,946 | -109 | -3.6% | 36,000 |
| 2022/06/08 | 2,990 | 3,060 | 2,990 | 3,055 | +65 | +2.2% | 25,400 |
| 2022/06/07 | 3,055 | 3,060 | 2,968 | 2,990 | -85 | -2.8% | 25,900 |
| 2022/06/06 | 3,065 | 3,085 | 3,050 | 3,075 | +5 | +0.2% | 11,800 |
| 2022/06/03 | 3,080 | 3,120 | 3,060 | 3,070 | +25 | +0.8% | 20,600 |
| 2022/06/02 | 3,115 | 3,115 | 3,025 | 3,045 | -40 | -1.3% | 33,600 |
| 2022/06/01 | 3,120 | 3,150 | 3,060 | 3,085 | -35 | -1.1% | 19,400 |
| 2022/05/31 | 3,080 | 3,135 | 3,075 | 3,120 | +40 | +1.3% | 11,200 |
| 2022/05/30 | 3,130 | 3,130 | 3,030 | 3,080 | +10 | +0.3% | 24,600 |
| 2022/05/27 | 3,140 | 3,155 | 3,020 | 3,070 | -65 | -2.1% | 16,900 |
| 2022/05/26 | 3,045 | 3,160 | 3,045 | 3,135 | +70 | +2.3% | 22,000 |
| 2022/05/25 | 3,050 | 3,075 | 2,995 | 3,065 | -15 | -0.5% | 22,400 |
| 2022/05/24 | 3,000 | 3,080 | 2,993 | 3,080 | +87 | +2.9% | 30,400 |
601～
650
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
