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 |
|---|---|---|---|---|---|---|---|
| 2006/07/07 | 436 | 437.5 | 435 | 437.5 | +2.5 | +0.6% | 28,000 |
| 2006/07/06 | 435 | 435 | 435 | 435 | -10 | -2.2% | 2,000 |
| 2006/07/05 | 451 | 451 | 445 | 445 | -2.5 | -0.6% | 22,000 |
| 2006/07/04 | 457.5 | 458 | 445 | 447.5 | -7.5 | -1.6% | 56,000 |
| 2006/07/03 | 465.5 | 465.5 | 450 | 455 | -17.5 | -3.7% | 36,000 |
| 2006/06/30 | 472 | 474.5 | 471.5 | 472.5 | +12.5 | +2.7% | 64,000 |
| 2006/06/29 | 458.5 | 460 | 458.5 | 460 | +10 | +2.2% | 8,000 |
| 2006/06/28 | 449.5 | 450.5 | 447.5 | 450 | -0.5 | -0.1% | 30,000 |
| 2006/06/27 | 450.5 | 451 | 450.5 | 450.5 | -4 | -0.9% | 12,000 |
| 2006/06/26 | 450 | 455 | 450 | 454.5 | -0.5 | -0.1% | 24,000 |
| 2006/06/23 | 456.5 | 457 | 455 | 455 | - | - | 8,000 |
| 2006/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/21 | 440 | 447.5 | 440 | 447.5 | +2.5 | +0.6% | 30,000 |
| 2006/06/20 | 450 | 452.5 | 445 | 445 | ±0 | ±0% | 38,000 |
| 2006/06/19 | 442.5 | 445 | 442.5 | 445 | +2.5 | +0.6% | 6,000 |
| 2006/06/16 | 445 | 445 | 440 | 442.5 | +14.5 | +3.4% | 8,000 |
| 2006/06/15 | 425 | 428 | 424.5 | 428 | +3 | +0.7% | 18,000 |
| 2006/06/14 | 425 | 425 | 425 | 425 | +24.5 | +6.1% | 6,000 |
| 2006/06/13 | 402.5 | 403 | 400.5 | 400.5 | ±0 | ±0% | 36,000 |
| 2006/06/12 | 398.5 | 400.5 | 398.5 | 400.5 | +2.5 | +0.6% | 8,000 |
| 2006/06/09 | 396 | 398 | 394.5 | 398 | +0.5 | +0.1% | 58,000 |
| 2006/06/08 | 405 | 407.5 | 393 | 397.5 | -17.5 | -4.2% | 126,000 |
| 2006/06/07 | 425 | 425.5 | 412.5 | 415 | -10 | -2.4% | 32,000 |
| 2006/06/06 | 424.5 | 425 | 424.5 | 425 | +4.5 | +1.1% | 4,000 |
| 2006/06/05 | 423 | 425.5 | 420 | 420.5 | +0.5 | +0.1% | 28,000 |
| 2006/06/02 | 425 | 425 | 410 | 420 | -5 | -1.2% | 30,000 |
| 2006/06/01 | 415 | 426 | 415 | 425 | +10.5 | +2.5% | 26,000 |
| 2006/05/31 | 415 | 417.5 | 414.5 | 414.5 | -6.5 | -1.5% | 52,000 |
| 2006/05/30 | 426 | 426 | 419.5 | 421 | -6.5 | -1.5% | 70,000 |
| 2006/05/29 | 427.5 | 427.5 | 427.5 | 427.5 | -3 | -0.7% | 6,000 |
| 2006/05/26 | 430 | 432.5 | 430 | 430.5 | +4.5 | +1.1% | 16,000 |
| 2006/05/25 | 429.5 | 430 | 425 | 426 | +6 | +1.4% | 22,000 |
| 2006/05/24 | 417.5 | 425 | 417.5 | 420 | +5 | +1.2% | 44,000 |
| 2006/05/23 | 419.5 | 425 | 415 | 415 | +1 | +0.2% | 98,000 |
| 2006/05/22 | 456 | 465 | 410.5 | 414 | +24 | +6.2% | 462,000 |
| 2006/05/19 | 395.5 | 395.5 | 390 | 390 | -5.5 | -1.4% | 28,000 |
| 2006/05/18 | 408.5 | 409 | 390 | 395.5 | -19.5 | -4.7% | 74,000 |
| 2006/05/17 | 443.5 | 443.5 | 414.5 | 415 | -28.5 | -6.4% | 58,000 |
| 2006/05/16 | 451 | 451 | 443.5 | 443.5 | -14 | -3.1% | 22,000 |
| 2006/05/15 | 457.5 | 457.5 | 457.5 | 457.5 | -2.5 | -0.5% | 2,000 |
| 2006/05/12 | 460.5 | 461 | 460 | 460 | -1 | -0.2% | 10,000 |
| 2006/05/11 | 461 | 461 | 461 | 461 | +0.5 | +0.1% | 2,000 |
| 2006/05/10 | 460.5 | 460.5 | 460.5 | 460.5 | ±0 | ±0% | 8,000 |
| 2006/05/09 | 460.5 | 462.5 | 460 | 460.5 | ±0 | ±0% | 20,000 |
| 2006/05/08 | 460 | 460.5 | 460 | 460.5 | +3 | +0.7% | 4,000 |
| 2006/05/02 | 457.5 | 457.5 | 457.5 | 457.5 | -2.5 | -0.5% | 10,000 |
| 2006/05/01 | 452.5 | 460 | 451.5 | 460 | ±0 | ±0% | 26,000 |
| 2006/04/28 | 470 | 470 | 460 | 460 | -15 | -3.2% | 12,000 |
| 2006/04/27 | 480 | 480 | 475 | 475 | -10 | -2.1% | 42,000 |
| 2006/04/26 | 485 | 485 | 485 | 485 | -2.5 | -0.5% | 2,000 |
4651～
4700
件表示中 / 6990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 | 277,100円 | +2.6% | +1.5% | 3.75% | 10.66倍 | 1.86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 |
| ＩＤＯＭ | 109,000円 | +2.5% | +10.4% | 3.73% | 8.05倍 | 1.38倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
| 山 善 | 122,200円 | +2.7% | -10.2% | 4.26% | 14.92倍 | 0.83倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
| 中央自 | 186,700円 | +7.8% | +4.7% | 3.00% | 11.46倍 | 1.85倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
| あらた | 304,500円 | +1.4% | +15.3% | 3.68% | 8.69倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
