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 |
|---|---|---|---|---|---|---|---|
| 2016/06/13 | 1,191 | 1,191 | 1,131 | 1,160 | -31 | -2.6% | 25,400 |
| 2016/06/10 | 1,199 | 1,199 | 1,189 | 1,191 | ±0 | ±0% | 8,400 |
| 2016/06/09 | 1,202 | 1,207 | 1,191 | 1,191 | ±0 | ±0% | 7,200 |
| 2016/06/08 | 1,180 | 1,212 | 1,175 | 1,191 | +4 | +0.3% | 17,500 |
| 2016/06/07 | 1,150 | 1,213 | 1,150 | 1,187 | +30 | +2.6% | 29,000 |
| 2016/06/06 | 1,138 | 1,157 | 1,133 | 1,157 | +17 | +1.5% | 14,500 |
| 2016/06/03 | 1,129 | 1,159 | 1,129 | 1,140 | +13 | +1.2% | 6,200 |
| 2016/06/02 | 1,150 | 1,153 | 1,118 | 1,127 | -48 | -4.1% | 19,800 |
| 2016/06/01 | 1,100 | 1,215 | 1,100 | 1,175 | +70 | +6.3% | 48,900 |
| 2016/05/31 | 1,089 | 1,115 | 1,082 | 1,105 | +23 | +2.1% | 15,100 |
| 2016/05/30 | 1,090 | 1,099 | 1,073 | 1,082 | -3 | -0.3% | 6,200 |
| 2016/05/27 | 1,099 | 1,100 | 1,085 | 1,085 | ±0 | ±0% | 4,400 |
| 2016/05/26 | 1,083 | 1,110 | 1,057 | 1,085 | +25 | +2.4% | 23,900 |
| 2016/05/25 | 1,060 | 1,093 | 1,051 | 1,060 | ±0 | ±0% | 15,500 |
| 2016/05/24 | 1,095 | 1,097 | 1,054 | 1,060 | -22 | -2% | 12,500 |
| 2016/05/23 | 1,090 | 1,114 | 1,065 | 1,082 | +10 | +0.9% | 38,400 |
| 2016/05/20 | 1,031 | 1,079 | 1,021 | 1,072 | +41 | +4% | 31,400 |
| 2016/05/19 | 1,050 | 1,070 | 1,017 | 1,031 | -14 | -1.3% | 15,800 |
| 2016/05/18 | 1,044 | 1,130 | 1,025 | 1,045 | +31 | +3.1% | 63,500 |
| 2016/05/17 | 1,040 | 1,060 | 1,003 | 1,014 | +107 | +11.8% | 54,600 |
| 2016/05/16 | 959 | 965 | 907 | 907 | -50 | -5.2% | 11,600 |
| 2016/05/13 | 960 | 960 | 950 | 957 | -3 | -0.3% | 7,300 |
| 2016/05/12 | 969 | 969 | 960 | 960 | ±0 | ±0% | 700 |
| 2016/05/11 | 968 | 969 | 950 | 960 | ±0 | ±0% | 2,900 |
| 2016/05/10 | 949 | 962 | 949 | 960 | +12 | +1.3% | 3,100 |
| 2016/05/09 | 965 | 985 | 945 | 948 | -22 | -2.3% | 17,400 |
| 2016/05/06 | 964 | 970 | 960 | 970 | +11 | +1.1% | 2,500 |
| 2016/05/02 | 963 | 963 | 958 | 959 | -5 | -0.5% | 4,000 |
| 2016/04/28 | 980 | 995 | 958 | 964 | +4 | +0.4% | 27,700 |
| 2016/04/27 | 925 | 970 | 925 | 960 | +43 | +4.7% | 27,900 |
| 2016/04/26 | 919 | 919 | 912 | 917 | -6 | -0.7% | 2,300 |
| 2016/04/25 | 930 | 930 | 923 | 923 | -1 | -0.1% | 5,500 |
| 2016/04/22 | 916 | 924 | 916 | 924 | +8 | +0.9% | 900 |
| 2016/04/21 | 912 | 917 | 912 | 916 | +5 | +0.5% | 2,600 |
| 2016/04/20 | 908 | 920 | 908 | 911 | +1 | +0.1% | 2,400 |
| 2016/04/19 | 913 | 914 | 903 | 910 | -3 | -0.3% | 3,200 |
| 2016/04/18 | 919 | 919 | 891 | 913 | +21 | +2.4% | 5,400 |
| 2016/04/15 | 882 | 892 | 882 | 892 | +11 | +1.2% | 5,600 |
| 2016/04/14 | 886 | 890 | 881 | 881 | -6 | -0.7% | 3,300 |
| 2016/04/13 | 888 | 895 | 885 | 887 | -1 | -0.1% | 1,800 |
| 2016/04/12 | 885 | 890 | 885 | 888 | +8 | +0.9% | 700 |
| 2016/04/11 | 900 | 900 | 875 | 880 | -20 | -2.2% | 2,100 |
| 2016/04/08 | 901 | 910 | 900 | 900 | -2 | -0.2% | 1,900 |
| 2016/04/07 | 910 | 910 | 902 | 902 | -4 | -0.4% | 800 |
| 2016/04/06 | 920 | 920 | 906 | 906 | -4 | -0.4% | 1,700 |
| 2016/04/05 | 913 | 913 | 902 | 910 | -3 | -0.3% | 3,300 |
| 2016/04/04 | 926 | 926 | 913 | 913 | -2 | -0.2% | 4,000 |
| 2016/04/01 | 932 | 932 | 914 | 915 | -19 | -2% | 3,700 |
| 2016/03/31 | 917 | 934 | 915 | 934 | +15 | +1.6% | 5,700 |
| 2016/03/30 | 920 | 920 | 919 | 919 | +2 | +0.2% | 2,100 |
2101～
2150
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
