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 |
|---|---|---|---|---|---|---|---|
| 2016/12/02 | 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 |
| 2016/11/08 | 1,439 | 1,439 | 1,385 | 1,430 | +21 | +1.5% | 35,300 |
| 2016/11/07 | 1,360 | 1,419 | 1,359 | 1,409 | +59 | +4.4% | 49,400 |
| 2016/11/04 | 1,320 | 1,355 | 1,320 | 1,350 | +35 | +2.7% | 31,300 |
| 2016/11/02 | 1,307 | 1,343 | 1,295 | 1,315 | +8 | +0.6% | 64,000 |
| 2016/11/01 | 1,300 | 1,310 | 1,283 | 1,307 | +47 | +3.7% | 36,600 |
| 2016/10/31 | 1,255 | 1,270 | 1,255 | 1,260 | +6 | +0.5% | 12,900 |
| 2016/10/28 | 1,265 | 1,273 | 1,251 | 1,254 | +5 | +0.4% | 12,900 |
| 2016/10/27 | 1,245 | 1,273 | 1,245 | 1,249 | +5 | +0.4% | 27,800 |
| 2016/10/26 | 1,191 | 1,245 | 1,191 | 1,244 | +67 | +5.7% | 72,800 |
| 2016/10/25 | 1,175 | 1,185 | 1,174 | 1,177 | +21 | +1.8% | 13,800 |
| 2016/10/24 | 1,157 | 1,158 | 1,145 | 1,156 | +14 | +1.2% | 4,600 |
| 2016/10/21 | 1,159 | 1,159 | 1,128 | 1,142 | +1 | +0.1% | 13,600 |
| 2016/10/20 | 1,125 | 1,150 | 1,125 | 1,141 | +12 | +1.1% | 5,800 |
| 2016/10/19 | 1,130 | 1,144 | 1,129 | 1,129 | -7 | -0.6% | 13,600 |
| 2016/10/18 | 1,148 | 1,148 | 1,132 | 1,136 | -12 | -1% | 14,700 |
| 2016/10/17 | 1,139 | 1,149 | 1,112 | 1,148 | +24 | +2.1% | 8,900 |
| 2016/10/14 | 1,135 | 1,135 | 1,119 | 1,124 | -11 | -1% | 15,000 |
| 2016/10/13 | 1,150 | 1,150 | 1,135 | 1,135 | -20 | -1.7% | 15,700 |
| 2016/10/12 | 1,123 | 1,159 | 1,120 | 1,155 | +29 | +2.6% | 11,600 |
| 2016/10/11 | 1,161 | 1,161 | 1,125 | 1,126 | -16 | -1.4% | 16,000 |
| 2016/10/07 | 1,150 | 1,154 | 1,127 | 1,142 | +9 | +0.8% | 6,800 |
| 2016/10/06 | 1,160 | 1,160 | 1,131 | 1,133 | -24 | -2.1% | 19,000 |
| 2016/10/05 | 1,177 | 1,180 | 1,142 | 1,157 | -24 | -2% | 31,300 |
| 2016/10/04 | 1,199 | 1,199 | 1,175 | 1,181 | -4 | -0.3% | 16,700 |
| 2016/10/03 | 1,150 | 1,239 | 1,142 | 1,185 | +46 | +4% | 39,300 |
| 2016/09/30 | 1,118 | 1,139 | 1,116 | 1,139 | +20 | +1.8% | 20,700 |
| 2016/09/29 | 1,099 | 1,130 | 1,091 | 1,119 | +22 | +2% | 13,400 |
| 2016/09/28 | 1,079 | 1,109 | 1,068 | 1,097 | +16 | +1.5% | 19,200 |
| 2016/09/27 | 1,070 | 1,081 | 1,060 | 1,081 | +2 | +0.2% | 6,900 |
| 2016/09/26 | 1,059 | 1,079 | 1,038 | 1,079 | +50 | +4.9% | 38,400 |
| 2016/09/23 | 1,024 | 1,037 | 1,017 | 1,029 | +1 | +0.1% | 19,900 |
| 2016/09/21 | 1,038 | 1,038 | 1,015 | 1,028 | +20 | +2% | 8,400 |
| 2016/09/20 | 1,030 | 1,036 | 1,008 | 1,008 | +1 | +0.1% | 14,900 |
2101～
2150
件表示中 / 6990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 | 277,100円 | +2.6% | +1.5% | 3.75% | 10.66倍 | 1.86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 |
| ＩＤＯＭ | 109,000円 | +2.5% | +10.4% | 3.73% | 8.05倍 | 1.38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 |
| 山 善 | 122,200円 | +2.7% | -10.2% | 4.26% | 14.92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 |
| 中央自 | 186,700円 | +7.8% | +4.7% | 3.00% | 11.46倍 | 1.85倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
| あらた | 304,500円 | +1.4% | +15.3% | 3.68% | 8.69倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
