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 |
|---|---|---|---|---|---|---|---|
| 2023/08/08 | 5,050 | 5,130 | 5,050 | 5,080 | +20 | +0.4% | 11,700 |
| 2023/08/07 | 5,070 | 5,090 | 5,030 | 5,060 | -30 | -0.6% | 13,000 |
| 2023/08/04 | 5,120 | 5,150 | 5,080 | 5,090 | -40 | -0.8% | 19,600 |
| 2023/08/03 | 5,150 | 5,180 | 5,100 | 5,130 | -80 | -1.5% | 23,400 |
| 2023/08/02 | 5,300 | 5,380 | 5,160 | 5,210 | -180 | -3.3% | 28,100 |
| 2023/08/01 | 5,360 | 5,630 | 5,350 | 5,390 | +90 | +1.7% | 52,800 |
| 2023/07/31 | 5,290 | 5,380 | 5,280 | 5,300 | +70 | +1.3% | 17,300 |
| 2023/07/28 | 5,170 | 5,250 | 5,160 | 5,230 | -30 | -0.6% | 20,000 |
| 2023/07/27 | 5,240 | 5,290 | 5,230 | 5,260 | ±0 | ±0% | 11,300 |
| 2023/07/26 | 5,250 | 5,290 | 5,220 | 5,260 | -20 | -0.4% | 12,100 |
| 2023/07/25 | 5,300 | 5,330 | 5,250 | 5,280 | ±0 | ±0% | 14,800 |
| 2023/07/24 | 5,250 | 5,280 | 5,210 | 5,280 | +90 | +1.7% | 16,100 |
| 2023/07/21 | 5,230 | 5,230 | 5,190 | 5,190 | -40 | -0.8% | 8,000 |
| 2023/07/20 | 5,310 | 5,340 | 5,230 | 5,230 | -80 | -1.5% | 11,500 |
| 2023/07/19 | 5,250 | 5,350 | 5,240 | 5,310 | +210 | +4.1% | 21,200 |
| 2023/07/18 | 5,090 | 5,130 | 5,040 | 5,100 | -10 | -0.2% | 10,800 |
| 2023/07/14 | 5,120 | 5,220 | 5,090 | 5,110 | +30 | +0.6% | 16,800 |
| 2023/07/13 | 5,160 | 5,160 | 5,020 | 5,080 | -80 | -1.6% | 39,600 |
| 2023/07/12 | 5,310 | 5,340 | 5,150 | 5,160 | -200 | -3.7% | 34,500 |
| 2023/07/11 | 5,390 | 5,400 | 5,310 | 5,360 | +60 | +1.1% | 21,400 |
| 2023/07/10 | 5,270 | 5,350 | 5,250 | 5,300 | +20 | +0.4% | 21,800 |
| 2023/07/07 | 5,340 | 5,370 | 5,250 | 5,280 | -30 | -0.6% | 40,900 |
| 2023/07/06 | 5,250 | 5,370 | 5,210 | 5,310 | -10 | -0.2% | 35,100 |
| 2023/07/05 | 5,360 | 5,390 | 5,240 | 5,320 | -240 | -4.3% | 77,100 |
| 2023/07/04 | 5,370 | 5,590 | 5,280 | 5,560 | +280 | +5.3% | 105,300 |
| 2023/07/03 | 4,930 | 5,290 | 4,910 | 5,280 | +490 | +10.2% | 115,500 |
| 2023/06/30 | 4,500 | 4,835 | 4,445 | 4,790 | +325 | +7.3% | 163,500 |
| 2023/06/29 | 4,430 | 4,505 | 4,415 | 4,465 | +40 | +0.9% | 18,000 |
| 2023/06/28 | 4,350 | 4,445 | 4,350 | 4,425 | +75 | +1.7% | 14,800 |
| 2023/06/27 | 4,270 | 4,360 | 4,255 | 4,350 | +50 | +1.2% | 12,900 |
| 2023/06/26 | 4,315 | 4,330 | 4,215 | 4,300 | -20 | -0.5% | 11,900 |
| 2023/06/23 | 4,390 | 4,440 | 4,305 | 4,320 | -25 | -0.6% | 24,200 |
| 2023/06/22 | 4,420 | 4,430 | 4,310 | 4,345 | -45 | -1% | 12,000 |
| 2023/06/21 | 4,275 | 4,445 | 4,275 | 4,390 | +90 | +2.1% | 29,800 |
| 2023/06/20 | 4,235 | 4,300 | 4,220 | 4,300 | +25 | +0.6% | 19,600 |
| 2023/06/19 | 4,250 | 4,295 | 4,245 | 4,275 | +25 | +0.6% | 10,900 |
| 2023/06/16 | 4,205 | 4,250 | 4,155 | 4,250 | +20 | +0.5% | 25,800 |
| 2023/06/15 | 4,250 | 4,280 | 4,205 | 4,230 | -25 | -0.6% | 15,700 |
| 2023/06/14 | 4,225 | 4,270 | 4,185 | 4,255 | +5 | +0.1% | 17,200 |
| 2023/06/13 | 4,305 | 4,305 | 4,250 | 4,250 | -55 | -1.3% | 17,700 |
| 2023/06/12 | 4,240 | 4,305 | 4,240 | 4,305 | +65 | +1.5% | 16,300 |
| 2023/06/09 | 4,250 | 4,260 | 4,185 | 4,240 | +5 | +0.1% | 25,400 |
| 2023/06/08 | 4,265 | 4,300 | 4,225 | 4,235 | -40 | -0.9% | 16,700 |
| 2023/06/07 | 4,280 | 4,320 | 4,225 | 4,275 | +25 | +0.6% | 23,100 |
| 2023/06/06 | 4,160 | 4,250 | 4,160 | 4,250 | +55 | +1.3% | 13,300 |
| 2023/06/05 | 4,205 | 4,240 | 4,165 | 4,195 | +10 | +0.2% | 19,800 |
| 2023/06/02 | 4,100 | 4,195 | 4,100 | 4,185 | +90 | +2.2% | 16,500 |
| 2023/06/01 | 4,010 | 4,135 | 4,010 | 4,095 | +20 | +0.5% | 13,200 |
| 2023/05/31 | 4,165 | 4,165 | 4,060 | 4,075 | -125 | -3% | 24,700 |
| 2023/05/30 | 4,165 | 4,235 | 4,120 | 4,200 | +35 | +0.8% | 16,500 |
351～
400
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
