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 |
|---|---|---|---|---|---|---|---|
| 2024/03/21 | 8,840 | 9,040 | 8,640 | 8,640 | -100 | -1.1% | 45,900 |
| 2024/03/19 | 8,680 | 8,740 | 8,520 | 8,740 | +130 | +1.5% | 34,000 |
| 2024/03/18 | 8,280 | 8,700 | 8,220 | 8,610 | +420 | +5.1% | 48,600 |
| 2024/03/15 | 8,450 | 8,630 | 8,100 | 8,190 | -210 | -2.5% | 49,700 |
| 2024/03/14 | 8,260 | 8,480 | 8,000 | 8,400 | +100 | +1.2% | 30,600 |
| 2024/03/13 | 8,210 | 8,360 | 8,040 | 8,300 | +150 | +1.8% | 48,300 |
| 2024/03/12 | 7,560 | 8,150 | 7,400 | 8,150 | +430 | +5.6% | 50,200 |
| 2024/03/11 | 7,790 | 7,790 | 7,590 | 7,720 | -270 | -3.4% | 27,900 |
| 2024/03/08 | 7,510 | 7,990 | 7,510 | 7,990 | +480 | +6.4% | 49,200 |
| 2024/03/07 | 7,380 | 7,560 | 7,320 | 7,510 | +130 | +1.8% | 31,900 |
| 2024/03/06 | 7,080 | 7,410 | 7,000 | 7,380 | +200 | +2.8% | 34,100 |
| 2024/03/05 | 7,190 | 7,240 | 7,110 | 7,180 | -70 | -1% | 13,300 |
| 2024/03/04 | 7,380 | 7,380 | 7,100 | 7,250 | -130 | -1.8% | 38,900 |
| 2024/03/01 | 7,610 | 7,610 | 7,260 | 7,380 | -230 | -3% | 35,900 |
| 2024/02/29 | 7,430 | 7,690 | 7,390 | 7,610 | +180 | +2.4% | 24,200 |
| 2024/02/28 | 7,290 | 7,460 | 7,280 | 7,430 | +180 | +2.5% | 20,800 |
| 2024/02/27 | 7,110 | 7,360 | 7,110 | 7,250 | +140 | +2% | 16,000 |
| 2024/02/26 | 7,020 | 7,190 | 7,020 | 7,110 | +150 | +2.2% | 16,400 |
| 2024/02/22 | 7,010 | 7,010 | 6,840 | 6,960 | +30 | +0.4% | 15,700 |
| 2024/02/21 | 6,970 | 7,030 | 6,820 | 6,930 | -60 | -0.9% | 15,600 |
| 2024/02/20 | 6,910 | 7,040 | 6,890 | 6,990 | +170 | +2.5% | 24,100 |
| 2024/02/19 | 6,700 | 6,870 | 6,660 | 6,820 | +320 | +4.9% | 22,300 |
| 2024/02/16 | 6,320 | 6,530 | 6,320 | 6,500 | +140 | +2.2% | 15,000 |
| 2024/02/15 | 6,390 | 6,430 | 6,320 | 6,360 | -30 | -0.5% | 7,600 |
| 2024/02/14 | 6,470 | 6,470 | 6,380 | 6,390 | -90 | -1.4% | 9,700 |
| 2024/02/13 | 6,470 | 6,480 | 6,320 | 6,480 | +160 | +2.5% | 13,000 |
| 2024/02/09 | 6,430 | 6,520 | 6,310 | 6,320 | -110 | -1.7% | 16,200 |
| 2024/02/08 | 6,650 | 6,650 | 6,420 | 6,430 | -140 | -2.1% | 24,000 |
| 2024/02/07 | 6,330 | 6,570 | 6,330 | 6,570 | +190 | +3% | 16,000 |
| 2024/02/06 | 6,350 | 6,480 | 6,300 | 6,380 | +20 | +0.3% | 22,200 |
| 2024/02/05 | 6,130 | 6,410 | 6,130 | 6,360 | +130 | +2.1% | 27,300 |
| 2024/02/02 | 6,200 | 6,250 | 6,080 | 6,230 | -70 | -1.1% | 57,300 |
| 2024/02/01 | 6,210 | 6,340 | 5,840 | 6,300 | +720 | +12.9% | 122,600 |
| 2024/01/31 | 5,520 | 5,610 | 5,440 | 5,580 | +120 | +2.2% | 24,300 |
| 2024/01/30 | 5,430 | 5,570 | 5,350 | 5,460 | +230 | +4.4% | 28,500 |
| 2024/01/29 | 5,200 | 5,240 | 5,120 | 5,230 | +20 | +0.4% | 12,800 |
| 2024/01/26 | 5,100 | 5,250 | 5,070 | 5,210 | +150 | +3% | 22,800 |
| 2024/01/25 | 5,060 | 5,110 | 5,050 | 5,060 | -20 | -0.4% | 9,400 |
| 2024/01/24 | 5,170 | 5,170 | 5,060 | 5,080 | -30 | -0.6% | 7,800 |
| 2024/01/23 | 5,200 | 5,230 | 5,110 | 5,110 | -60 | -1.2% | 10,500 |
| 2024/01/22 | 5,130 | 5,190 | 5,110 | 5,170 | +80 | +1.6% | 6,600 |
| 2024/01/19 | 5,130 | 5,130 | 5,060 | 5,090 | -10 | -0.2% | 6,600 |
| 2024/01/18 | 5,070 | 5,110 | 5,050 | 5,100 | +90 | +1.8% | 4,800 |
| 2024/01/17 | 5,100 | 5,110 | 5,010 | 5,010 | -60 | -1.2% | 7,500 |
| 2024/01/16 | 5,180 | 5,180 | 5,020 | 5,070 | -70 | -1.4% | 11,600 |
| 2024/01/15 | 5,010 | 5,160 | 5,010 | 5,140 | +140 | +2.8% | 11,400 |
| 2024/01/12 | 5,050 | 5,100 | 5,000 | 5,000 | -60 | -1.2% | 5,600 |
| 2024/01/11 | 4,975 | 5,100 | 4,975 | 5,060 | +120 | +2.4% | 15,900 |
| 2024/01/10 | 4,920 | 4,965 | 4,915 | 4,940 | ±0 | ±0% | 9,200 |
| 2024/01/09 | 4,975 | 4,975 | 4,900 | 4,940 | +30 | +0.6% | 10,500 |
201～
250
件表示中 / 6872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 | 248,700円 | +3.7% | +22.8% | 3.54% | 11.37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 | 305,000円 | +2.6% | +8.2% | 3.34% | 9.26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 | 137,900円 | +5.1% | +4.0% | 3.34% | 12.08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 | 239,300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 |
| 伯 東 | 430,500円 | +4.4% | -0.2% | 6.04% | 16.53倍 | 1.25倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
市場注目の銘柄
チャート関連のコラム
