東洋機械金属の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2000/08/14 | 416.7 | 417.5 | 404.2 | 404.2 | -8.3 | -2% | 20,400 |
| 2000/08/11 | 412.5 | 412.5 | 412.5 | 412.5 | - | - | 2,400 |
| 2000/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/09 | 408.3 | 408.3 | 408.3 | 408.3 | -20 | -4.7% | 2,400 |
| 2000/08/08 | 437.5 | 437.5 | 428.3 | 428.3 | -9.2 | -2.1% | 4,800 |
| 2000/08/07 | 408.3 | 437.5 | 408.3 | 437.5 | +29.2 | +7.2% | 4,800 |
| 2000/08/04 | 411.7 | 411.7 | 408.3 | 408.3 | -4.2 | -1% | 7,200 |
| 2000/08/03 | 415 | 415 | 412.5 | 412.5 | -4.2 | -1% | 3,600 |
| 2000/08/02 | 415.8 | 416.7 | 415.8 | 416.7 | +2.5 | +0.6% | 8,400 |
| 2000/08/01 | 437.5 | 437.5 | 410.8 | 414.2 | +3.4 | +0.8% | 6,000 |
| 2000/07/31 | 415.8 | 415.8 | 409.2 | 410.8 | -7.5 | -1.8% | 9,600 |
| 2000/07/28 | 433.3 | 433.3 | 418.3 | 418.3 | -15 | -3.5% | 9,600 |
| 2000/07/27 | 433.3 | 433.3 | 433.3 | 433.3 | +15.8 | +3.8% | 1,200 |
| 2000/07/26 | 425.8 | 425.8 | 417.5 | 417.5 | -11.7 | -2.7% | 3,600 |
| 2000/07/25 | 433.3 | 433.3 | 426.7 | 429.2 | -17.5 | -3.9% | 9,600 |
| 2000/07/24 | 450 | 450 | 442.5 | 446.7 | -11.6 | -2.5% | 12,000 |
| 2000/07/21 | 466.7 | 466.7 | 458.3 | 458.3 | -4.2 | -0.9% | 3,600 |
| 2000/07/19 | 462.5 | 462.5 | 461.7 | 462.5 | -10.8 | -2.3% | 19,200 |
| 2000/07/18 | 473.3 | 473.3 | 473.3 | 473.3 | -10 | -2.1% | 6,000 |
| 2000/07/17 | 483.3 | 483.3 | 483.3 | 483.3 | +25 | +5.5% | 1,200 |
| 2000/07/14 | 460 | 460 | 458.3 | 458.3 | -4.2 | -0.9% | 14,400 |
| 2000/07/13 | 464.2 | 464.2 | 462.5 | 462.5 | +4.2 | +0.9% | 9,600 |
| 2000/07/12 | 484.2 | 484.2 | 458.3 | 458.3 | -25.9 | -5.3% | 25,200 |
| 2000/07/11 | 484.2 | 485 | 484.2 | 484.2 | ±0 | ±0% | 8,400 |
| 2000/07/10 | 508.3 | 508.3 | 484.2 | 484.2 | +2.5 | +0.5% | 6,000 |
| 2000/07/07 | 475.8 | 481.7 | 471.7 | 481.7 | +14.2 | +3% | 7,200 |
| 2000/07/06 | 467.5 | 467.5 | 467.5 | 467.5 | -11.7 | -2.4% | 2,400 |
| 2000/07/05 | 491.7 | 491.7 | 479.2 | 479.2 | -12.5 | -2.5% | 9,600 |
| 2000/07/04 | 501.7 | 501.7 | 484.2 | 491.7 | -9.1 | -1.8% | 33,600 |
| 2000/07/03 | 483.3 | 507.5 | 480 | 500.8 | +37.5 | +8.1% | 30,000 |
| 2000/06/30 | 467.5 | 467.5 | 463.3 | 463.3 | +0.8 | +0.2% | 6,000 |
| 2000/06/29 | 458.3 | 462.5 | 458.3 | 462.5 | +4.2 | +0.9% | 4,800 |
| 2000/06/28 | 458.3 | 458.3 | 445.8 | 458.3 | ±0 | ±0% | 24,000 |
| 2000/06/27 | 458.3 | 458.3 | 458.3 | 458.3 | ±0 | ±0% | 6,000 |
| 2000/06/26 | 450 | 458.3 | 450 | 458.3 | +12.5 | +2.8% | 4,800 |
| 2000/06/23 | 445.8 | 445.8 | 445.8 | 445.8 | +2.5 | +0.6% | 8,400 |
| 2000/06/22 | 442.5 | 443.3 | 441.7 | 443.3 | -31.7 | -6.7% | 4,800 |
| 2000/06/21 | 475 | 475 | 475 | 475 | -5.8 | -1.2% | 1,200 |
| 2000/06/20 | 483.3 | 483.3 | 480.8 | 480.8 | +16.6 | +3.6% | 7,200 |
| 2000/06/19 | 464.2 | 464.2 | 464.2 | 464.2 | +22.5 | +5.1% | 1,200 |
| 2000/06/16 | 444.2 | 444.2 | 441.7 | 441.7 | -1.6 | -0.4% | 8,400 |
| 2000/06/15 | 466.7 | 466.7 | 441.7 | 443.3 | +1.6 | +0.4% | 14,400 |
| 2000/06/14 | 441.7 | 441.7 | 441.7 | 441.7 | -0.8 | -0.2% | 4,800 |
| 2000/06/13 | 445.8 | 445.8 | 442.5 | 442.5 | -3.3 | -0.7% | 8,400 |
| 2000/06/12 | 451.7 | 458.3 | 445.8 | 445.8 | -5.9 | -1.3% | 12,000 |
| 2000/06/09 | 446.7 | 451.7 | 446.7 | 451.7 | +9.2 | +2.1% | 8,400 |
| 2000/06/08 | 442.5 | 442.5 | 442.5 | 442.5 | ±0 | ±0% | 2,400 |
| 2000/06/07 | 436.7 | 455 | 436.7 | 442.5 | +9.2 | +2.1% | 14,400 |
| 2000/06/06 | 437.5 | 437.5 | 433.3 | 433.3 | -4.2 | -1% | 3,600 |
| 2000/06/05 | 434.2 | 442.5 | 433.3 | 437.5 | +12.5 | +2.9% | 15,600 |
5951～
6000
件表示中 / 6840件
類似銘柄と比較する
現在ご覧いただいている「東洋機械」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 |
|---|---|---|---|---|---|---|---|---|
| 東洋機械 | 64,200円 | -2.9% | - | 5.45% | - | 0.74倍 |
|
小型の射出成形機や電動ダイカストマシンに強み。中国に生産子会社、伊など海外に委託生産 |
| 豊和工 | 115,200円 | +21.8% | +69.5% | 1.74% | 20.43倍 | 0.79倍 |
|
産業用機械の老舗。工作機械が主力。火器、防音サッシなど防衛省需要大。路面清掃車で首位 |
| ＫＶＫ | 172,900円 | +2.4% | -2.3% | 4.05% | 7.29倍 | 0.50倍 |
|
給水栓専業首位メーカー。パナソニック系住宅設備会社が主納入先。中国とフィリピンに工場 |
| タクミナ | 171,200円 | +4.4% | +0.2% | 2.92% | 10.35倍 | 1.19倍 |
|
定量ポンプの大手。環境装置メーカー向け水処理・塩素殺菌用を基盤に、高精密塗工用も拡大 |
| エアーテック | 125,300円 | -1.1% | +29.7% | 3.99% | 13.49倍 | 0.89倍 |
|
クリーンルームと関連機器の専業メーカー。電子、バイオ分野が主な需要先。北関東に製造拠点 |
市場注目の銘柄
チャート関連のコラム
