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 |
|---|---|---|---|---|---|---|---|
| 2010/04/30 | 290 | 290 | 286 | 286 | -8 | -2.7% | 10,000 |
| 2010/04/28 | 294 | 294 | 294 | 294 | -16 | -5.2% | 1,000 |
| 2010/04/27 | 310 | 310 | 310 | 310 | ±0 | ±0% | 4,000 |
| 2010/04/26 | 294 | 310 | 294 | 310 | +17 | +5.8% | 6,000 |
| 2010/04/23 | 293 | 293 | 293 | 293 | +4 | +1.4% | 10,000 |
| 2010/04/22 | 289 | 289 | 289 | 289 | +4 | +1.4% | 7,000 |
| 2010/04/21 | 286 | 286 | 285 | 285 | -1 | -0.3% | 4,000 |
| 2010/04/20 | 286 | 286 | 286 | 286 | - | - | 3,000 |
| 2010/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/16 | 280 | 280 | 280 | 280 | ±0 | ±0% | 21,000 |
| 2010/04/15 | 280 | 280 | 280 | 280 | +3 | +1.1% | 1,000 |
| 2010/04/14 | 277 | 277 | 276 | 277 | ±0 | ±0% | 9,000 |
| 2010/04/13 | 277 | 278 | 277 | 277 | ±0 | ±0% | 4,000 |
| 2010/04/12 | 278 | 278 | 277 | 277 | -1 | -0.4% | 13,000 |
| 2010/04/09 | 284 | 284 | 276 | 278 | -5 | -1.8% | 21,000 |
| 2010/04/08 | 290 | 290 | 281 | 283 | - | - | 5,000 |
| 2010/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/06 | 300 | 300 | 290 | 290 | - | - | 3,000 |
| 2010/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/02 | 301 | 301 | 300 | 300 | +15 | +5.3% | 9,000 |
| 2010/04/01 | 276 | 285 | 276 | 285 | +10 | +3.6% | 8,000 |
| 2010/03/31 | 275 | 275 | 275 | 275 | ±0 | ±0% | 3,000 |
| 2010/03/30 | 275 | 275 | 274 | 275 | ±0 | ±0% | 5,000 |
| 2010/03/29 | 280 | 280 | 275 | 275 | -12 | -4.2% | 8,000 |
| 2010/03/26 | 289 | 290 | 287 | 287 | -2 | -0.7% | 5,000 |
| 2010/03/25 | 281 | 289 | 281 | 289 | +8 | +2.8% | 16,000 |
| 2010/03/24 | 283 | 284 | 281 | 281 | -4 | -1.4% | 8,000 |
| 2010/03/23 | 275 | 285 | 275 | 285 | +8 | +2.9% | 5,000 |
| 2010/03/19 | 275 | 277 | 266 | 277 | +1 | +0.4% | 22,000 |
| 2010/03/18 | 282 | 282 | 275 | 276 | -2 | -0.7% | 12,000 |
| 2010/03/17 | 278 | 278 | 278 | 278 | -2 | -0.7% | 1,000 |
| 2010/03/16 | 280 | 280 | 280 | 280 | -1 | -0.4% | 5,000 |
| 2010/03/15 | 281 | 281 | 281 | 281 | +1 | +0.4% | 1,000 |
| 2010/03/12 | 280 | 280 | 280 | 280 | -3 | -1.1% | 1,000 |
| 2010/03/11 | 283 | 283 | 283 | 283 | - | - | 1,000 |
| 2010/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/09 | 283 | 283 | 283 | 283 | - | - | 2,000 |
| 2010/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/05 | 281 | 281 | 281 | 281 | -2 | -0.7% | 2,000 |
| 2010/03/04 | 283 | 283 | 283 | 283 | -2 | -0.7% | 1,000 |
| 2010/03/03 | 285 | 285 | 285 | 285 | ±0 | ±0% | 1,000 |
| 2010/03/02 | 285 | 285 | 285 | 285 | +6 | +2.2% | 2,000 |
| 2010/03/01 | 279 | 279 | 279 | 279 | - | - | 1,000 |
| 2010/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/25 | 279 | 279 | 279 | 279 | +4 | +1.5% | 9,000 |
| 2010/02/24 | 281 | 281 | 275 | 275 | -5 | -1.8% | 7,000 |
| 2010/02/23 | 280 | 280 | 280 | 280 | +1 | +0.4% | 9,000 |
| 2010/02/22 | 282 | 282 | 279 | 279 | - | - | 8,000 |
| 2010/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/18 | 290 | 290 | 290 | 290 | +6 | +2.1% | 2,000 |
3601～
3650
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
