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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 2,335 | 2,335 | 2,213 | 2,300 | -67 | -2.8% | 147,300 |
| 2024/08/13 | 2,357 | 2,428 | 2,302 | 2,367 | +69 | +3% | 125,500 |
| 2024/08/09 | 2,265 | 2,312 | 2,211 | 2,298 | +117 | +5.4% | 94,100 |
| 2024/08/08 | 2,196 | 2,241 | 2,161 | 2,181 | -18 | -0.8% | 35,500 |
| 2024/08/07 | 2,150 | 2,269 | 2,146 | 2,199 | -2 | -0.1% | 38,700 |
| 2024/08/06 | 2,128 | 2,245 | 2,128 | 2,201 | +173 | +8.5% | 71,300 |
| 2024/08/05 | 2,136 | 2,157 | 1,950 | 2,028 | -258 | -11.3% | 98,600 |
| 2024/08/02 | 2,376 | 2,378 | 2,272 | 2,286 | -164 | -6.7% | 105,800 |
| 2024/08/01 | 2,530 | 2,530 | 2,427 | 2,450 | -119 | -4.6% | 79,600 |
| 2024/07/31 | 2,429 | 2,569 | 2,413 | 2,569 | +90 | +3.6% | 54,500 |
| 2024/07/30 | 2,464 | 2,498 | 2,461 | 2,479 | +8 | +0.3% | 38,200 |
| 2024/07/29 | 2,406 | 2,484 | 2,403 | 2,471 | +96 | +4% | 49,200 |
| 2024/07/26 | 2,402 | 2,426 | 2,375 | 2,375 | -45 | -1.9% | 58,300 |
| 2024/07/25 | 2,439 | 2,473 | 2,404 | 2,420 | -32 | -1.3% | 82,600 |
| 2024/07/24 | 2,484 | 2,531 | 2,436 | 2,452 | -41 | -1.6% | 61,100 |
| 2024/07/23 | 2,495 | 2,539 | 2,480 | 2,493 | +48 | +2% | 48,200 |
| 2024/07/22 | 2,449 | 2,465 | 2,432 | 2,445 | -17 | -0.7% | 36,900 |
| 2024/07/19 | 2,455 | 2,485 | 2,438 | 2,462 | +8 | +0.3% | 29,300 |
| 2024/07/18 | 2,482 | 2,507 | 2,442 | 2,454 | -58 | -2.3% | 43,200 |
| 2024/07/17 | 2,520 | 2,569 | 2,488 | 2,512 | -15 | -0.6% | 55,700 |
| 2024/07/16 | 2,495 | 2,544 | 2,486 | 2,527 | +102 | +4.2% | 70,600 |
| 2024/07/12 | 2,391 | 2,436 | 2,388 | 2,425 | +20 | +0.8% | 33,500 |
| 2024/07/11 | 2,410 | 2,425 | 2,385 | 2,405 | +16 | +0.7% | 44,500 |
| 2024/07/10 | 2,420 | 2,420 | 2,384 | 2,389 | -35 | -1.4% | 50,000 |
| 2024/07/09 | 2,412 | 2,440 | 2,387 | 2,424 | +12 | +0.5% | 45,400 |
| 2024/07/08 | 2,409 | 2,431 | 2,383 | 2,412 | -5 | -0.2% | 50,500 |
| 2024/07/05 | 2,505 | 2,505 | 2,407 | 2,417 | -38 | -1.5% | 103,200 |
| 2024/07/04 | 2,478 | 2,480 | 2,438 | 2,455 | -20 | -0.8% | 35,100 |
| 2024/07/03 | 2,473 | 2,494 | 2,438 | 2,475 | +9 | +0.4% | 39,300 |
| 2024/07/02 | 2,476 | 2,499 | 2,447 | 2,466 | -10 | -0.4% | 57,000 |
| 2024/07/01 | 2,551 | 2,551 | 2,472 | 2,476 | -69 | -2.7% | 72,200 |
| 2024/06/28 | 2,559 | 2,559 | 2,496 | 2,545 | -19 | -0.7% | 51,100 |
| 2024/06/27 | 2,536 | 2,579 | 2,517 | 2,564 | +32 | +1.3% | 45,200 |
| 2024/06/26 | 2,494 | 2,549 | 2,483 | 2,532 | +38 | +1.5% | 52,900 |
| 2024/06/25 | 2,488 | 2,525 | 2,462 | 2,494 | -2 | -0.1% | 57,900 |
| 2024/06/24 | 2,600 | 2,615 | 2,463 | 2,496 | -104 | -4% | 95,300 |
| 2024/06/21 | 2,618 | 2,651 | 2,561 | 2,600 | -18 | -0.7% | 128,800 |
| 2024/06/20 | 2,665 | 2,665 | 2,577 | 2,618 | -5 | -0.2% | 86,100 |
| 2024/06/19 | 2,579 | 2,656 | 2,574 | 2,623 | +49 | +1.9% | 83,800 |
| 2024/06/18 | 2,510 | 2,585 | 2,510 | 2,574 | +79 | +3.2% | 52,800 |
| 2024/06/17 | 2,568 | 2,593 | 2,487 | 2,495 | -88 | -3.4% | 93,000 |
| 2024/06/14 | 2,467 | 2,583 | 2,452 | 2,583 | +113 | +4.6% | 111,500 |
| 2024/06/13 | 2,540 | 2,544 | 2,470 | 2,470 | -65 | -2.6% | 44,700 |
| 2024/06/12 | 2,550 | 2,571 | 2,500 | 2,535 | -15 | -0.6% | 50,600 |
| 2024/06/11 | 2,513 | 2,571 | 2,506 | 2,550 | +37 | +1.5% | 78,200 |
| 2024/06/10 | 2,427 | 2,513 | 2,427 | 2,513 | +86 | +3.5% | 92,200 |
| 2024/06/07 | 2,460 | 2,482 | 2,411 | 2,427 | -33 | -1.3% | 80,400 |
| 2024/06/06 | 2,505 | 2,520 | 2,456 | 2,460 | -45 | -1.8% | 85,800 |
| 2024/06/05 | 2,515 | 2,524 | 2,489 | 2,505 | -21 | -0.8% | 99,300 |
| 2024/06/04 | 2,520 | 2,545 | 2,497 | 2,526 | -26 | -1% | 88,900 |
101～
150
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 | 248,000円 | +3.7% | +22.8% | 3.55% | 11.35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 | 304,000円 | +2.6% | +8.2% | 3.36% | 9.23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 | 239,400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
