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 |
|---|---|---|---|---|---|---|---|
| 2006/11/08 | 434.5 | 435 | 434.5 | 435 | +0.5 | +0.1% | 8,000 |
| 2006/11/07 | 433.5 | 435 | 433.5 | 434.5 | ±0 | ±0% | 16,000 |
| 2006/11/06 | 432 | 434.5 | 432 | 434.5 | +2 | +0.5% | 20,000 |
| 2006/11/02 | 434.5 | 435 | 432.5 | 432.5 | -2 | -0.5% | 8,000 |
| 2006/11/01 | 435 | 435 | 434.5 | 434.5 | - | - | 12,000 |
| 2006/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/27 | 440 | 443 | 440 | 442.5 | ±0 | ±0% | 16,000 |
| 2006/10/26 | 440.5 | 442.5 | 439.5 | 442.5 | -5 | -1.1% | 10,000 |
| 2006/10/25 | 445 | 447.5 | 444 | 447.5 | +5 | +1.1% | 46,000 |
| 2006/10/24 | 427.5 | 447.5 | 427.5 | 442.5 | +40 | +9.9% | 90,000 |
| 2006/10/23 | 405 | 405 | 402.5 | 402.5 | +2.5 | +0.6% | 8,000 |
| 2006/10/20 | 400 | 400.5 | 400 | 400 | -7.5 | -1.8% | 12,000 |
| 2006/10/19 | 407.5 | 407.5 | 407.5 | 407.5 | +2.5 | +0.6% | 4,000 |
| 2006/10/18 | 405 | 405 | 405 | 405 | +10 | +2.5% | 2,000 |
| 2006/10/17 | 395 | 395 | 395 | 395 | ±0 | ±0% | 2,000 |
| 2006/10/16 | 400 | 400 | 395 | 395 | +5 | +1.3% | 10,000 |
| 2006/10/13 | 394 | 394 | 390 | 390 | -0.5 | -0.1% | 20,000 |
| 2006/10/12 | 392.5 | 392.5 | 390 | 390.5 | -9 | -2.3% | 8,000 |
| 2006/10/11 | 405 | 405 | 395 | 399.5 | -10.5 | -2.6% | 18,000 |
| 2006/10/10 | 412.5 | 412.5 | 410 | 410 | -5.5 | -1.3% | 6,000 |
| 2006/10/06 | 417.5 | 417.5 | 415.5 | 415.5 | -4 | -1% | 10,000 |
| 2006/10/05 | 420 | 420 | 419.5 | 419.5 | -5.5 | -1.3% | 6,000 |
| 2006/10/04 | 430 | 430 | 425 | 425 | -5 | -1.2% | 6,000 |
| 2006/10/03 | 429.5 | 430 | 429.5 | 430 | +12.5 | +3% | 4,000 |
| 2006/10/02 | 417 | 417.5 | 417 | 417.5 | +2 | +0.5% | 4,000 |
| 2006/09/29 | 415.5 | 415.5 | 415.5 | 415.5 | -2 | -0.5% | 4,000 |
| 2006/09/28 | 419 | 419.5 | 417.5 | 417.5 | -2 | -0.5% | 18,000 |
| 2006/09/27 | 419.5 | 419.5 | 419.5 | 419.5 | - | - | 2,000 |
| 2006/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/25 | 419 | 419.5 | 419 | 419.5 | +0.5 | +0.1% | 8,000 |
| 2006/09/22 | 421.5 | 421.5 | 419 | 419 | -2.5 | -0.6% | 12,000 |
| 2006/09/21 | 421 | 421.5 | 421 | 421.5 | ±0 | ±0% | 4,000 |
| 2006/09/20 | 425 | 425.5 | 420 | 421.5 | -4 | -0.9% | 32,000 |
| 2006/09/19 | 430 | 430 | 425 | 425.5 | +0.5 | +0.1% | 6,000 |
| 2006/09/15 | 425.5 | 425.5 | 425 | 425 | -0.5 | -0.1% | 20,000 |
| 2006/09/14 | 425 | 425.5 | 425 | 425.5 | +1 | +0.2% | 14,000 |
| 2006/09/13 | 425 | 425 | 424.5 | 424.5 | -0.5 | -0.1% | 10,000 |
| 2006/09/12 | 426 | 426 | 421 | 425 | -2.5 | -0.6% | 14,000 |
| 2006/09/11 | 430 | 430 | 427.5 | 427.5 | -5 | -1.2% | 8,000 |
| 2006/09/08 | 432.5 | 432.5 | 432.5 | 432.5 | ±0 | ±0% | 14,000 |
| 2006/09/07 | 432.5 | 432.5 | 432.5 | 432.5 | -2.5 | -0.6% | 4,000 |
| 2006/09/06 | 432.5 | 435 | 432.5 | 435 | +5 | +1.2% | 4,000 |
| 2006/09/05 | 435 | 435 | 430 | 430 | -5 | -1.1% | 24,000 |
| 2006/09/04 | 435 | 435.5 | 435 | 435 | ±0 | ±0% | 8,000 |
| 2006/09/01 | 435.5 | 435.5 | 435 | 435 | ±0 | ±0% | 4,000 |
| 2006/08/31 | 435.5 | 435.5 | 435 | 435 | - | - | 8,000 |
| 2006/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/29 | 435 | 435 | 435 | 435 | - | - | 8,000 |
| 2006/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
4451～
4500
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
