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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 3,280 | 3,315 | 3,240 | 3,315 | +20 | +0.6% | 15,400 |
| 2022/10/11 | 3,375 | 3,410 | 3,285 | 3,295 | -115 | -3.4% | 18,100 |
| 2022/10/07 | 3,400 | 3,460 | 3,400 | 3,410 | -30 | -0.9% | 9,500 |
| 2022/10/06 | 3,450 | 3,490 | 3,425 | 3,440 | -5 | -0.1% | 9,700 |
| 2022/10/05 | 3,485 | 3,490 | 3,425 | 3,445 | -40 | -1.1% | 14,500 |
| 2022/10/04 | 3,350 | 3,485 | 3,345 | 3,485 | +200 | +6.1% | 21,900 |
| 2022/10/03 | 3,235 | 3,300 | 3,180 | 3,285 | -20 | -0.6% | 20,300 |
| 2022/09/30 | 3,365 | 3,365 | 3,275 | 3,305 | -40 | -1.2% | 10,600 |
| 2022/09/29 | 3,365 | 3,385 | 3,340 | 3,345 | -35 | -1% | 12,200 |
| 2022/09/28 | 3,400 | 3,415 | 3,325 | 3,380 | +20 | +0.6% | 16,800 |
| 2022/09/27 | 3,350 | 3,380 | 3,340 | 3,360 | +10 | +0.3% | 12,000 |
| 2022/09/26 | 3,455 | 3,455 | 3,335 | 3,350 | -90 | -2.6% | 23,100 |
| 2022/09/22 | 3,385 | 3,460 | 3,385 | 3,440 | +25 | +0.7% | 12,600 |
| 2022/09/21 | 3,410 | 3,435 | 3,395 | 3,415 | -55 | -1.6% | 6,800 |
| 2022/09/20 | 3,385 | 3,480 | 3,385 | 3,470 | +110 | +3.3% | 14,500 |
| 2022/09/16 | 3,450 | 3,470 | 3,320 | 3,360 | -145 | -4.1% | 19,100 |
| 2022/09/15 | 3,495 | 3,515 | 3,465 | 3,505 | +10 | +0.3% | 9,200 |
| 2022/09/14 | 3,480 | 3,530 | 3,470 | 3,495 | -65 | -1.8% | 14,900 |
| 2022/09/13 | 3,520 | 3,560 | 3,505 | 3,560 | +50 | +1.4% | 11,000 |
| 2022/09/12 | 3,555 | 3,555 | 3,495 | 3,510 | ±0 | ±0% | 11,000 |
| 2022/09/09 | 3,445 | 3,545 | 3,445 | 3,510 | +10 | +0.3% | 18,300 |
| 2022/09/08 | 3,415 | 3,500 | 3,415 | 3,500 | +110 | +3.2% | 19,500 |
| 2022/09/07 | 3,400 | 3,405 | 3,360 | 3,390 | -5 | -0.1% | 14,300 |
| 2022/09/06 | 3,425 | 3,450 | 3,395 | 3,395 | -45 | -1.3% | 14,800 |
| 2022/09/05 | 3,480 | 3,480 | 3,435 | 3,440 | -45 | -1.3% | 11,700 |
| 2022/09/02 | 3,530 | 3,530 | 3,470 | 3,485 | -45 | -1.3% | 13,200 |
| 2022/09/01 | 3,545 | 3,565 | 3,500 | 3,530 | -20 | -0.6% | 21,100 |
| 2022/08/31 | 3,580 | 3,580 | 3,540 | 3,550 | -45 | -1.3% | 15,000 |
| 2022/08/30 | 3,625 | 3,625 | 3,590 | 3,595 | -5 | -0.1% | 13,600 |
| 2022/08/29 | 3,550 | 3,640 | 3,530 | 3,600 | ±0 | ±0% | 28,200 |
| 2022/08/26 | 3,590 | 3,630 | 3,575 | 3,600 | +30 | +0.8% | 13,000 |
| 2022/08/25 | 3,615 | 3,615 | 3,565 | 3,570 | -30 | -0.8% | 15,100 |
| 2022/08/24 | 3,685 | 3,695 | 3,590 | 3,600 | -35 | -1% | 26,000 |
| 2022/08/23 | 3,590 | 3,680 | 3,590 | 3,635 | +45 | +1.3% | 37,200 |
| 2022/08/22 | 3,505 | 3,590 | 3,450 | 3,590 | +130 | +3.8% | 21,400 |
| 2022/08/19 | 3,500 | 3,500 | 3,435 | 3,460 | +5 | +0.1% | 8,800 |
| 2022/08/18 | 3,410 | 3,485 | 3,370 | 3,455 | +45 | +1.3% | 20,900 |
| 2022/08/17 | 3,510 | 3,510 | 3,405 | 3,410 | -100 | -2.8% | 28,600 |
| 2022/08/16 | 3,490 | 3,520 | 3,410 | 3,510 | +60 | +1.7% | 29,300 |
| 2022/08/15 | 3,500 | 3,510 | 3,425 | 3,450 | -40 | -1.1% | 18,700 |
| 2022/08/12 | 3,385 | 3,490 | 3,385 | 3,490 | +130 | +3.9% | 25,300 |
| 2022/08/10 | 3,385 | 3,390 | 3,340 | 3,360 | -25 | -0.7% | 11,800 |
| 2022/08/09 | 3,330 | 3,425 | 3,320 | 3,385 | +85 | +2.6% | 23,600 |
| 2022/08/08 | 3,245 | 3,315 | 3,240 | 3,300 | +90 | +2.8% | 18,400 |
| 2022/08/05 | 3,140 | 3,225 | 3,140 | 3,210 | +60 | +1.9% | 13,800 |
| 2022/08/04 | 3,215 | 3,215 | 3,145 | 3,150 | -35 | -1.1% | 15,100 |
| 2022/08/03 | 3,250 | 3,275 | 3,170 | 3,185 | -65 | -2% | 25,600 |
| 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 |
701～
750
件表示中 / 7019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 |
| 三愛オブリ | 207,000円 | +0.9% | +8.9% | 4.83% | 14.18倍 | 1.13倍 |
|
石油・ＬＰガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
| 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 | 2.29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 | 0.93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
