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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 360 | 360 | 350 | 350 | -16 | -4.4% | 11,200 |
| 2010/07/13 | 367 | 367 | 366 | 366 | +39 | +11.9% | 36,600 |
| 2010/07/12 | 315 | 327 | 315 | 327 | -3 | -0.9% | 11,200 |
| 2010/07/09 | 319 | 330 | 319 | 330 | +11 | +3.4% | 9,500 |
| 2010/07/08 | 319 | 319 | 319 | 319 | ±0 | ±0% | 800 |
| 2010/07/07 | 319 | 319 | 319 | 319 | +7 | +2.2% | 200 |
| 2010/07/06 | 315 | 315 | 311 | 312 | -3 | -1% | 2,200 |
| 2010/07/05 | 301 | 316 | 297 | 315 | -9 | -2.8% | 10,000 |
| 2010/07/02 | 330 | 330 | 316 | 324 | +2 | +0.6% | 3,700 |
| 2010/07/01 | 321 | 322 | 321 | 322 | -28 | -8% | 5,000 |
| 2010/06/30 | 350 | 357 | 345 | 350 | +17 | +5.1% | 26,700 |
| 2010/06/29 | 333 | 333 | 333 | 333 | -5 | -1.5% | 3,000 |
| 2010/06/28 | 337 | 338 | 337 | 338 | +8 | +2.4% | 5,100 |
| 2010/06/25 | 337 | 337 | 330 | 330 | -1 | -0.3% | 14,300 |
| 2010/06/24 | 331 | 331 | 331 | 331 | +2 | +0.6% | 2,300 |
| 2010/06/23 | 334 | 334 | 321 | 329 | -7 | -2.1% | 2,700 |
| 2010/06/22 | 336 | 336 | 336 | 336 | -1 | -0.3% | 300 |
| 2010/06/21 | 337 | 337 | 337 | 337 | -1 | -0.3% | 100 |
| 2010/06/18 | 338 | 338 | 338 | 338 | +10 | +3% | 1,700 |
| 2010/06/17 | 307 | 328 | 307 | 328 | +20 | +6.5% | 12,400 |
| 2010/06/16 | 308 | 308 | 308 | 308 | ±0 | ±0% | 300 |
| 2010/06/15 | 308 | 308 | 308 | 308 | +3 | +1% | 100 |
| 2010/06/14 | 305 | 305 | 305 | 305 | ±0 | ±0% | 1,000 |
| 2010/06/11 | 305 | 305 | 305 | 305 | - | - | 600 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 305 | 305 | 305 | 305 | -5 | -1.6% | 2,400 |
| 2010/06/04 | 310 | 310 | 310 | 310 | +2 | +0.6% | 100 |
| 2010/06/03 | 308 | 308 | 308 | 308 | ±0 | ±0% | 100 |
| 2010/06/02 | 310 | 310 | 308 | 308 | +21 | +7.3% | 3,900 |
| 2010/06/01 | 290 | 290 | 287 | 287 | - | - | 1,400 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 290 | 290 | 290 | 290 | -5 | -1.7% | 2,000 |
| 2010/05/26 | 295 | 295 | 295 | 295 | ±0 | ±0% | 1,000 |
| 2010/05/25 | 318 | 318 | 295 | 295 | -9 | -3% | 15,000 |
| 2010/05/24 | 301 | 304 | 301 | 304 | - | - | 2,000 |
| 2010/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 286 | 286 | 286 | 286 | -4 | -1.4% | 2,000 |
| 2010/05/18 | 297 | 297 | 290 | 290 | ±0 | ±0% | 4,000 |
| 2010/05/17 | 290 | 290 | 290 | 290 | ±0 | ±0% | 1,000 |
| 2010/05/14 | 290 | 290 | 290 | 290 | -1 | -0.3% | 3,000 |
| 2010/05/13 | 291 | 291 | 291 | 291 | - | - | 1,000 |
| 2010/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/07 | 293 | 293 | 285 | 288 | +2 | +0.7% | 7,000 |
| 2010/05/06 | 286 | 286 | 286 | 286 | ±0 | ±0% | 8,000 |
3551～
3600
件表示中 / 6874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 | 249,100円 | +3.7% | +22.8% | 3.53% | 11.39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 | 304,500円 | +2.6% | +8.2% | 3.35% | 9.24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 |
| ミツウロコＧＨＤ | 178,800円 | +13.2% | -56.4% | 2.29% | 11.03倍 | 1.02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 |
| ハピネット | 432,000円 | -5.8% | -10.9% | 1.16% | 18.96倍 | 1.82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 | 136,400円 | +5.1% | +4.0% | 3.37% | 11.95倍 | 1.75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 |
市場注目の銘柄
チャート関連のコラム
