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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 2,632 | 2,772 | 2,587 | 2,606 | +24 | +0.9% | 29,500 |
2018/05/07 | 2,560 | 2,600 | 2,552 | 2,582 | +15 | +0.6% | 12,900 |
2018/05/02 | 2,553 | 2,587 | 2,546 | 2,567 | +14 | +0.5% | 7,500 |
2018/05/01 | 2,622 | 2,622 | 2,539 | 2,553 | -71 | -2.7% | 9,300 |
2018/04/27 | 2,627 | 2,640 | 2,588 | 2,624 | +15 | +0.6% | 10,500 |
2018/04/26 | 2,649 | 2,649 | 2,602 | 2,609 | -2 | -0.1% | 10,700 |
2018/04/25 | 2,550 | 2,628 | 2,542 | 2,611 | +64 | +2.5% | 18,800 |
2018/04/24 | 2,501 | 2,547 | 2,501 | 2,547 | +48 | +1.9% | 12,700 |
2018/04/23 | 2,488 | 2,512 | 2,478 | 2,499 | +36 | +1.5% | 5,300 |
2018/04/20 | 2,488 | 2,517 | 2,456 | 2,463 | +14 | +0.6% | 9,300 |
2018/04/19 | 2,490 | 2,513 | 2,423 | 2,449 | -48 | -1.9% | 11,100 |
2018/04/18 | 2,451 | 2,515 | 2,451 | 2,497 | +27 | +1.1% | 7,400 |
2018/04/17 | 2,427 | 2,484 | 2,415 | 2,470 | +43 | +1.8% | 11,400 |
2018/04/16 | 2,430 | 2,446 | 2,419 | 2,427 | -3 | -0.1% | 6,200 |
2018/04/13 | 2,442 | 2,457 | 2,412 | 2,430 | +2 | +0.1% | 6,200 |
2018/04/12 | 2,449 | 2,449 | 2,419 | 2,428 | -21 | -0.9% | 7,100 |
2018/04/11 | 2,483 | 2,493 | 2,447 | 2,449 | -48 | -1.9% | 8,600 |
2018/04/10 | 2,434 | 2,497 | 2,434 | 2,497 | +79 | +3.3% | 14,600 |
2018/04/09 | 2,488 | 2,488 | 2,407 | 2,418 | -70 | -2.8% | 16,300 |
2018/04/06 | 2,489 | 2,502 | 2,476 | 2,488 | +25 | +1% | 7,700 |
2018/04/05 | 2,438 | 2,481 | 2,426 | 2,463 | +21 | +0.9% | 10,300 |
2018/04/04 | 2,428 | 2,450 | 2,400 | 2,442 | +24 | +1% | 10,300 |
2018/04/03 | 2,428 | 2,444 | 2,405 | 2,418 | -1 | ±0% | 8,800 |
2018/04/02 | 2,435 | 2,450 | 2,395 | 2,419 | ±0 | ±0% | 15,300 |
2018/03/30 | 2,400 | 2,427 | 2,385 | 2,419 | +50 | +2.1% | 12,100 |
2018/03/29 | 2,430 | 2,430 | 2,351 | 2,369 | -21 | -0.9% | 19,600 |
2018/03/28 | 2,527 | 2,527 | 2,367 | 2,390 | -163 | -6.4% | 22,500 |
2018/03/27 | 2,439 | 2,562 | 2,439 | 2,553 | +130 | +5.4% | 26,100 |
2018/03/26 | 2,433 | 2,433 | 2,387 | 2,423 | -1 | ±0% | 21,200 |
2018/03/23 | 2,448 | 2,448 | 2,387 | 2,424 | -53 | -2.1% | 16,600 |
2018/03/22 | 2,405 | 2,490 | 2,405 | 2,477 | +86 | +3.6% | 12,000 |
2018/03/20 | 2,419 | 2,419 | 2,380 | 2,391 | -7 | -0.3% | 10,200 |
2018/03/19 | 2,468 | 2,468 | 2,387 | 2,398 | -70 | -2.8% | 13,400 |
2018/03/16 | 2,525 | 2,525 | 2,461 | 2,468 | +16 | +0.7% | 13,500 |
2018/03/15 | 2,455 | 2,473 | 2,404 | 2,452 | -3 | -0.1% | 19,900 |
2018/03/14 | 2,496 | 2,497 | 2,453 | 2,455 | -54 | -2.2% | 15,100 |
2018/03/13 | 2,450 | 2,519 | 2,445 | 2,509 | +70 | +2.9% | 21,000 |
2018/03/12 | 2,452 | 2,452 | 2,408 | 2,439 | +37 | +1.5% | 15,400 |
2018/03/09 | 2,424 | 2,464 | 2,384 | 2,402 | +27 | +1.1% | 27,900 |
2018/03/08 | 2,384 | 2,384 | 2,341 | 2,375 | +16 | +0.7% | 16,100 |
2018/03/07 | 2,425 | 2,425 | 2,337 | 2,359 | -16 | -0.7% | 17,600 |
2018/03/06 | 2,358 | 2,405 | 2,358 | 2,375 | +43 | +1.8% | 12,600 |
2018/03/05 | 2,406 | 2,426 | 2,320 | 2,332 | -73 | -3% | 26,600 |
2018/03/02 | 2,400 | 2,422 | 2,378 | 2,405 | -4 | -0.2% | 31,300 |
2018/03/01 | 2,481 | 2,481 | 2,402 | 2,409 | -57 | -2.3% | 22,000 |
2018/02/28 | 2,452 | 2,482 | 2,443 | 2,466 | -8 | -0.3% | 26,200 |
2018/02/27 | 2,468 | 2,478 | 2,432 | 2,474 | +45 | +1.9% | 16,600 |
2018/02/26 | 2,450 | 2,450 | 2,415 | 2,429 | +29 | +1.2% | 17,000 |
2018/02/23 | 2,440 | 2,440 | 2,369 | 2,400 | -1 | ±0% | 16,300 |
2018/02/22 | 2,428 | 2,431 | 2,350 | 2,401 | -27 | -1.1% | 22,600 |
1751~
1800
件表示中 / 6989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 | 272,600円 | +2.6% | +1.5% | 3.82% | 10.48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 |
モスフード | 370,000円 | +0.9% | -2.1% | 0.81% | 39.36倍 | 2.11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 |
山 善 | 122,700円 | +2.7% | -10.2% | 4.24% | 14.99倍 | 0.83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 |
IDOM | 108,000円 | +2.5% | +10.4% | 3.76% | 7.97倍 | 1.36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 |
ミツウロコGHD | 202,900円 | +8.1% | +24.9% | 2.76% | 13.01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 |
市場注目の銘柄
チャート関連のコラム