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 |
---|---|---|---|---|---|---|---|
2017/01/24 | 1,830 | 1,917 | 1,810 | 1,910 | +79 | +4.3% | 52,800 |
2017/01/23 | 1,805 | 1,847 | 1,796 | 1,831 | +24 | +1.3% | 38,700 |
2017/01/20 | 1,809 | 1,815 | 1,780 | 1,807 | +7 | +0.4% | 21,800 |
2017/01/19 | 1,767 | 1,800 | 1,767 | 1,800 | +54 | +3.1% | 23,200 |
2017/01/18 | 1,725 | 1,747 | 1,700 | 1,746 | +45 | +2.6% | 16,200 |
2017/01/17 | 1,683 | 1,735 | 1,683 | 1,701 | +18 | +1.1% | 26,300 |
2017/01/16 | 1,734 | 1,734 | 1,681 | 1,683 | -53 | -3.1% | 35,300 |
2017/01/13 | 1,710 | 1,761 | 1,710 | 1,736 | +18 | +1% | 33,200 |
2017/01/12 | 1,751 | 1,767 | 1,705 | 1,718 | -57 | -3.2% | 46,400 |
2017/01/11 | 1,788 | 1,795 | 1,756 | 1,775 | -23 | -1.3% | 17,800 |
2017/01/10 | 1,795 | 1,820 | 1,781 | 1,798 | -5 | -0.3% | 9,800 |
2017/01/06 | 1,840 | 1,840 | 1,764 | 1,803 | -49 | -2.6% | 38,800 |
2017/01/05 | 1,710 | 1,859 | 1,701 | 1,852 | +133 | +7.7% | 68,800 |
2017/01/04 | 1,638 | 1,727 | 1,638 | 1,719 | +96 | +5.9% | 46,200 |
2016/12/30 | 1,598 | 1,631 | 1,590 | 1,623 | +16 | +1% | 7,800 |
2016/12/29 | 1,622 | 1,622 | 1,590 | 1,607 | -15 | -0.9% | 10,400 |
2016/12/28 | 1,578 | 1,645 | 1,578 | 1,622 | +57 | +3.6% | 29,000 |
2016/12/27 | 1,590 | 1,590 | 1,482 | 1,565 | -30 | -1.9% | 48,800 |
2016/12/26 | 1,642 | 1,642 | 1,590 | 1,595 | -47 | -2.9% | 36,400 |
2016/12/22 | 1,625 | 1,655 | 1,625 | 1,642 | -6 | -0.4% | 17,100 |
2016/12/21 | 1,600 | 1,680 | 1,600 | 1,648 | +60 | +3.8% | 69,700 |
2016/12/20 | 1,540 | 1,590 | 1,527 | 1,588 | +94 | +6.3% | 77,100 |
2016/12/19 | 1,500 | 1,500 | 1,482 | 1,494 | +22 | +1.5% | 13,600 |
2016/12/16 | 1,468 | 1,475 | 1,465 | 1,472 | +8 | +0.5% | 12,500 |
2016/12/15 | 1,460 | 1,470 | 1,458 | 1,464 | ±0 | ±0% | 32,200 |
2016/12/14 | 1,470 | 1,470 | 1,455 | 1,464 | ±0 | ±0% | 10,100 |
2016/12/13 | 1,456 | 1,475 | 1,448 | 1,464 | +13 | +0.9% | 15,500 |
2016/12/12 | 1,500 | 1,500 | 1,449 | 1,451 | -21 | -1.4% | 26,400 |
2016/12/09 | 1,485 | 1,485 | 1,458 | 1,472 | -7 | -0.5% | 17,400 |
2016/12/08 | 1,480 | 1,500 | 1,466 | 1,479 | +31 | +2.1% | 33,500 |
2016/12/07 | 1,435 | 1,448 | 1,433 | 1,448 | +26 | +1.8% | 12,200 |
2016/12/06 | 1,422 | 1,461 | 1,422 | 1,422 | -9 | -0.6% | 21,400 |
2016/12/05 | 1,420 | 1,435 | 1,409 | 1,431 | +26 | +1.9% | 21,200 |
2016/12/02 | 1,408 | 1,420 | 1,402 | 1,405 | +4 | +0.3% | 17,700 |
2016/12/01 | 1,401 | 1,425 | 1,401 | 1,401 | +3 | +0.2% | 27,900 |
2016/11/30 | 1,394 | 1,398 | 1,390 | 1,398 | +12 | +0.9% | 26,000 |
2016/11/29 | 1,381 | 1,395 | 1,381 | 1,386 | -6 | -0.4% | 11,500 |
2016/11/28 | 1,395 | 1,400 | 1,381 | 1,392 | +24 | +1.8% | 22,400 |
2016/11/25 | 1,350 | 1,380 | 1,350 | 1,368 | +18 | +1.3% | 22,500 |
2016/11/24 | 1,367 | 1,367 | 1,345 | 1,350 | -16 | -1.2% | 19,200 |
2016/11/22 | 1,381 | 1,381 | 1,361 | 1,366 | -15 | -1.1% | 20,600 |
2016/11/21 | 1,395 | 1,399 | 1,373 | 1,381 | -19 | -1.4% | 30,300 |
2016/11/18 | 1,379 | 1,417 | 1,379 | 1,400 | +15 | +1.1% | 30,200 |
2016/11/17 | 1,413 | 1,413 | 1,380 | 1,385 | -36 | -2.5% | 22,100 |
2016/11/16 | 1,400 | 1,440 | 1,400 | 1,421 | -1 | -0.1% | 38,200 |
2016/11/15 | 1,460 | 1,460 | 1,415 | 1,422 | -39 | -2.7% | 35,000 |
2016/11/14 | 1,450 | 1,478 | 1,424 | 1,461 | +1 | +0.1% | 22,700 |
2016/11/11 | 1,500 | 1,512 | 1,454 | 1,460 | -37 | -2.5% | 24,800 |
2016/11/10 | 1,400 | 1,549 | 1,400 | 1,497 | +110 | +7.9% | 62,900 |
2016/11/09 | 1,425 | 1,446 | 1,315 | 1,387 | -43 | -3% | 72,300 |
1951~
2000
件表示中 / 6873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 | 248,900円 | +3.7% | +22.8% | 3.54% | 11.38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 | 302,000円 | +2.6% | +8.2% | 3.38% | 9.17倍 | 0.89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 |
ハピネット | 452,500円 | -5.8% | -10.9% | 1.10% | 19.86倍 | 1.91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 |
日本ライフL | 136,900円 | +5.1% | +4.0% | 3.36% | 12.00倍 | 1.76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 | 239,200円 | +11.4% | +6.6% | 1.67% | 16.32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