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 |
|---|---|---|---|---|---|---|---|
| 2006/03/31 | 492.5 | 500 | 485 | 490 | -5 | -1% | 26,000 |
| 2006/03/30 | 497.5 | 500.5 | 495 | 495 | -5 | -1% | 30,000 |
| 2006/03/29 | 502 | 505 | 500 | 500 | ±0 | ±0% | 12,000 |
| 2006/03/28 | 502 | 505 | 500 | 500 | -10 | -2% | 16,000 |
| 2006/03/27 | 515 | 515 | 510 | 510 | -15 | -2.9% | 32,000 |
| 2006/03/24 | 518 | 530 | 518 | 525 | +7 | +1.4% | 48,000 |
| 2006/03/23 | 515 | 518 | 515 | 518 | +3 | +0.6% | 18,000 |
| 2006/03/22 | 515 | 515 | 515 | 515 | +7.5 | +1.5% | 8,000 |
| 2006/03/20 | 515 | 515.5 | 507.5 | 507.5 | ±0 | ±0% | 16,000 |
| 2006/03/17 | 500.5 | 508 | 500.5 | 507.5 | ±0 | ±0% | 28,000 |
| 2006/03/16 | 512 | 512.5 | 500.5 | 507.5 | -5 | -1% | 34,000 |
| 2006/03/15 | 494.5 | 521 | 494.5 | 512.5 | +17.5 | +3.5% | 42,000 |
| 2006/03/14 | 497.5 | 497.5 | 495 | 495 | +0.5 | +0.1% | 22,000 |
| 2006/03/13 | 499 | 502.5 | 494.5 | 494.5 | +2.5 | +0.5% | 38,000 |
| 2006/03/10 | 490 | 492.5 | 489.5 | 492 | +2 | +0.4% | 20,000 |
| 2006/03/09 | 475.5 | 493 | 475.5 | 490 | +12.5 | +2.6% | 28,000 |
| 2006/03/08 | 487.5 | 487.5 | 477.5 | 477.5 | -17 | -3.4% | 32,000 |
| 2006/03/07 | 490 | 495 | 490 | 494.5 | -0.5 | -0.1% | 28,000 |
| 2006/03/06 | 490 | 495.5 | 490 | 495 | - | - | 10,000 |
| 2006/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/03/02 | 505 | 505 | 500 | 500 | +2.5 | +0.5% | 18,000 |
| 2006/03/01 | 500 | 500 | 495 | 497.5 | -7.5 | -1.5% | 14,000 |
| 2006/02/28 | 510.5 | 512 | 495 | 505 | +5 | +1% | 46,000 |
| 2006/02/27 | 485 | 500.5 | 485 | 500 | +25 | +5.3% | 62,000 |
| 2006/02/24 | 474 | 484.5 | 474 | 475 | +1 | +0.2% | 90,000 |
| 2006/02/23 | 460 | 475 | 460 | 474 | -6 | -1.3% | 104,000 |
| 2006/02/22 | 475 | 484 | 475 | 480 | +7.5 | +1.6% | 24,000 |
| 2006/02/21 | 455 | 472.5 | 450 | 472.5 | +9.5 | +2.1% | 72,000 |
| 2006/02/20 | 475 | 490 | 460 | 463 | -32 | -6.5% | 42,000 |
| 2006/02/17 | 505 | 505 | 485 | 495 | -15 | -2.9% | 24,000 |
| 2006/02/16 | 510 | 510 | 510 | 510 | -15 | -2.9% | 6,000 |
| 2006/02/15 | 497.5 | 525 | 497.5 | 525 | +37.5 | +7.7% | 46,000 |
| 2006/02/14 | 479 | 491 | 472.5 | 487.5 | -8 | -1.6% | 130,000 |
| 2006/02/13 | 517 | 517 | 490 | 495.5 | -29.5 | -5.6% | 172,000 |
| 2006/02/10 | 549.5 | 550 | 519.5 | 525 | -25 | -4.5% | 92,000 |
| 2006/02/09 | 557.5 | 558.5 | 549.5 | 550 | -7.5 | -1.3% | 18,000 |
| 2006/02/08 | 560 | 560.5 | 550 | 557.5 | -7.5 | -1.3% | 30,000 |
| 2006/02/07 | 561 | 565 | 560.5 | 565 | +5 | +0.9% | 22,000 |
| 2006/02/06 | 559.5 | 560 | 558 | 560 | +1 | +0.2% | 30,000 |
| 2006/02/03 | 558.5 | 559 | 558.5 | 559 | ±0 | ±0% | 16,000 |
| 2006/02/02 | 565 | 565.5 | 559 | 559 | -1 | -0.2% | 10,000 |
| 2006/02/01 | 560 | 560 | 559 | 560 | -9 | -1.6% | 10,000 |
| 2006/01/31 | 573 | 575 | 565 | 569 | ±0 | ±0% | 68,000 |
| 2006/01/30 | 555 | 570 | 555 | 569 | +27.5 | +5.1% | 26,000 |
| 2006/01/27 | 540 | 546 | 540 | 541.5 | +1.5 | +0.3% | 24,000 |
| 2006/01/26 | 537 | 540 | 525 | 540 | +1 | +0.2% | 76,000 |
| 2006/01/25 | 537 | 548 | 537 | 539 | +4 | +0.7% | 36,000 |
| 2006/01/24 | 532.5 | 540 | 532.5 | 535 | ±0 | ±0% | 108,000 |
| 2006/01/23 | 549.5 | 550 | 527.5 | 535 | -15 | -2.7% | 50,000 |
| 2006/01/20 | 572 | 581 | 548 | 550 | -10 | -1.8% | 118,000 |
4601～
4650
件表示中 / 6873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 | 248,900円 | +3.7% | +22.8% | 3.54% | 11.38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 | 303,500円 | +2.6% | +8.2% | 3.36% | 9.22倍 | 0.89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 |
| ハピネット | 433,500円 | -5.8% | -10.9% | 1.15% | 19.03倍 | 1.83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 | 136,800円 | +5.1% | +4.0% | 3.36% | 11.99倍 | 1.76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 |
市場注目の銘柄
チャート関連のコラム
