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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 2,543 | 2,588 | 2,531 | 2,552 | +28 | +1.1% | 24,200 |
| 2024/10/25 | 2,573 | 2,581 | 2,511 | 2,524 | -39 | -1.5% | 25,400 |
| 2024/10/24 | 2,564 | 2,580 | 2,514 | 2,563 | -18 | -0.7% | 38,100 |
| 2024/10/23 | 2,567 | 2,605 | 2,561 | 2,581 | -3 | -0.1% | 24,600 |
| 2024/10/22 | 2,690 | 2,695 | 2,584 | 2,584 | -84 | -3.1% | 26,800 |
| 2024/10/21 | 2,636 | 2,669 | 2,626 | 2,668 | +36 | +1.4% | 22,400 |
| 2024/10/18 | 2,624 | 2,638 | 2,602 | 2,632 | -5 | -0.2% | 25,400 |
| 2024/10/17 | 2,664 | 2,671 | 2,625 | 2,637 | -26 | -1% | 15,400 |
| 2024/10/16 | 2,685 | 2,704 | 2,658 | 2,663 | -39 | -1.4% | 20,200 |
| 2024/10/15 | 2,695 | 2,717 | 2,664 | 2,702 | +57 | +2.2% | 30,900 |
| 2024/10/11 | 2,710 | 2,710 | 2,644 | 2,645 | -64 | -2.4% | 26,000 |
| 2024/10/10 | 2,762 | 2,762 | 2,676 | 2,709 | -49 | -1.8% | 34,400 |
| 2024/10/09 | 2,794 | 2,821 | 2,731 | 2,758 | -3 | -0.1% | 37,200 |
| 2024/10/08 | 2,737 | 2,795 | 2,720 | 2,761 | -26 | -0.9% | 31,200 |
| 2024/10/07 | 2,749 | 2,806 | 2,740 | 2,787 | +81 | +3% | 47,300 |
| 2024/10/04 | 2,743 | 2,750 | 2,701 | 2,706 | -30 | -1.1% | 51,200 |
| 2024/10/03 | 2,800 | 2,800 | 2,731 | 2,736 | +29 | +1.1% | 48,900 |
| 2024/10/02 | 2,726 | 2,751 | 2,684 | 2,707 | -45 | -1.6% | 65,700 |
| 2024/10/01 | 2,667 | 2,788 | 2,667 | 2,752 | +96 | +3.6% | 73,100 |
| 2024/09/30 | 2,601 | 2,689 | 2,573 | 2,656 | +5 | +0.2% | 67,600 |
| 2024/09/27 | 2,601 | 2,670 | 2,601 | 2,651 | -5 | -0.2% | 52,800 |
| 2024/09/26 | 2,533 | 2,662 | 2,482 | 2,656 | +192 | +7.8% | 112,500 |
| 2024/09/25 | 2,530 | 2,540 | 2,444 | 2,464 | -50 | -2% | 46,000 |
| 2024/09/24 | 2,490 | 2,517 | 2,478 | 2,514 | +52 | +2.1% | 58,300 |
| 2024/09/20 | 2,467 | 2,495 | 2,449 | 2,462 | +28 | +1.2% | 55,400 |
| 2024/09/19 | 2,410 | 2,458 | 2,405 | 2,434 | +54 | +2.3% | 41,700 |
| 2024/09/18 | 2,400 | 2,418 | 2,354 | 2,380 | -13 | -0.5% | 27,200 |
| 2024/09/17 | 2,356 | 2,393 | 2,343 | 2,393 | +41 | +1.7% | 37,400 |
| 2024/09/13 | 2,350 | 2,379 | 2,330 | 2,352 | +4 | +0.2% | 44,700 |
| 2024/09/12 | 2,279 | 2,357 | 2,278 | 2,348 | +119 | +5.3% | 36,400 |
| 2024/09/11 | 2,291 | 2,300 | 2,204 | 2,229 | -64 | -2.8% | 54,400 |
| 2024/09/10 | 2,318 | 2,318 | 2,290 | 2,293 | -1 | ±0% | 24,000 |
| 2024/09/09 | 2,278 | 2,313 | 2,265 | 2,294 | -34 | -1.5% | 26,100 |
| 2024/09/06 | 2,348 | 2,355 | 2,323 | 2,328 | +7 | +0.3% | 33,500 |
| 2024/09/05 | 2,331 | 2,350 | 2,307 | 2,321 | -20 | -0.9% | 44,600 |
| 2024/09/04 | 2,400 | 2,423 | 2,341 | 2,341 | -147 | -5.9% | 64,000 |
| 2024/09/03 | 2,475 | 2,516 | 2,472 | 2,488 | +46 | +1.9% | 60,100 |
| 2024/09/02 | 2,509 | 2,510 | 2,407 | 2,442 | -38 | -1.5% | 40,900 |
| 2024/08/30 | 2,407 | 2,486 | 2,407 | 2,480 | +56 | +2.3% | 53,200 |
| 2024/08/29 | 2,384 | 2,444 | 2,380 | 2,424 | +18 | +0.7% | 27,300 |
| 2024/08/28 | 2,417 | 2,417 | 2,371 | 2,406 | -10 | -0.4% | 24,800 |
| 2024/08/27 | 2,362 | 2,416 | 2,349 | 2,416 | +41 | +1.7% | 35,000 |
| 2024/08/26 | 2,425 | 2,440 | 2,360 | 2,375 | -40 | -1.7% | 39,700 |
| 2024/08/23 | 2,384 | 2,428 | 2,384 | 2,415 | +39 | +1.6% | 24,300 |
| 2024/08/22 | 2,390 | 2,400 | 2,358 | 2,376 | -3 | -0.1% | 26,100 |
| 2024/08/21 | 2,351 | 2,399 | 2,343 | 2,379 | ±0 | ±0% | 25,800 |
| 2024/08/20 | 2,354 | 2,395 | 2,354 | 2,379 | +50 | +2.1% | 35,800 |
| 2024/08/19 | 2,355 | 2,379 | 2,326 | 2,329 | -45 | -1.9% | 31,400 |
| 2024/08/16 | 2,296 | 2,376 | 2,255 | 2,374 | +118 | +5.2% | 64,800 |
| 2024/08/15 | 2,253 | 2,301 | 2,230 | 2,256 | -44 | -1.9% | 93,000 |
51～
100
件表示中 / 6871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 | 247,900円 | +3.7% | +22.8% | 3.55% | 11.34倍 | 1.81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 |
| ハピネット | 458,500円 | -5.8% | -10.9% | 1.09% | 20.12倍 | 1.93倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| あらた | 303,500円 | +2.6% | +8.2% | 3.36% | 9.21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 | 138,000円 | +5.1% | +4.0% | 3.33% | 12.09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 |
市場注目の銘柄
チャート関連のコラム
