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 |
|---|---|---|---|---|---|---|---|
| 2000/06/02 | 441.7 | 441.7 | 425 | 425 | -17.5 | -4% | 8,400 |
| 2000/06/01 | 425 | 442.5 | 425 | 442.5 | ±0 | ±0% | 6,000 |
| 2000/05/31 | 441.7 | 445.8 | 441.7 | 442.5 | +0.8 | +0.2% | 6,000 |
| 2000/05/30 | 449.2 | 450 | 441.7 | 441.7 | -15.8 | -3.5% | 7,200 |
| 2000/05/29 | 457.5 | 457.5 | 457.5 | 457.5 | +15.8 | +3.6% | 1,200 |
| 2000/05/26 | 425 | 443.3 | 425 | 441.7 | -16.6 | -3.6% | 7,200 |
| 2000/05/25 | 429.2 | 458.3 | 429.2 | 458.3 | +36.6 | +8.7% | 15,600 |
| 2000/05/24 | 418.3 | 421.7 | 417.5 | 421.7 | +4.2 | +1% | 9,600 |
| 2000/05/23 | 425 | 425 | 416.7 | 417.5 | -24.2 | -5.5% | 7,200 |
| 2000/05/22 | 452.5 | 453.3 | 441.7 | 441.7 | -27.5 | -5.9% | 15,600 |
| 2000/05/19 | 467.5 | 469.2 | 466.7 | 469.2 | ±0 | ±0% | 12,000 |
| 2000/05/18 | 468.3 | 483.3 | 468.3 | 469.2 | -3.3 | -0.7% | 9,600 |
| 2000/05/17 | 470 | 472.5 | 470 | 472.5 | +4.2 | +0.9% | 9,600 |
| 2000/05/16 | 482.5 | 482.5 | 468.3 | 468.3 | -15.9 | -3.3% | 20,400 |
| 2000/05/15 | 484.2 | 490 | 484.2 | 484.2 | +4.2 | +0.9% | 40,800 |
| 2000/05/12 | 480 | 498.3 | 480 | 480 | +2.5 | +0.5% | 38,400 |
| 2000/05/11 | 483.3 | 483.3 | 477.5 | 477.5 | -12.5 | -2.6% | 7,200 |
| 2000/05/10 | 491.7 | 498.3 | 481.7 | 490 | +15 | +3.2% | 30,000 |
| 2000/05/09 | 466.7 | 483.3 | 466.7 | 475 | +12.5 | +2.7% | 67,200 |
| 2000/05/08 | 458.3 | 462.5 | 458.3 | 462.5 | +4.2 | +0.9% | 32,400 |
| 2000/05/02 | 458.3 | 458.3 | 458.3 | 458.3 | ±0 | ±0% | 4,800 |
| 2000/05/01 | 462.5 | 462.5 | 458.3 | 458.3 | -4.2 | -0.9% | 7,200 |
| 2000/04/28 | 462.5 | 462.5 | 462.5 | 462.5 | +4.2 | +0.9% | 2,400 |
| 2000/04/27 | 470.8 | 470.8 | 458.3 | 458.3 | -25 | -5.2% | 3,600 |
| 2000/04/26 | 483.3 | 483.3 | 483.3 | 483.3 | ±0 | ±0% | 1,200 |
| 2000/04/25 | 474.2 | 483.3 | 450 | 483.3 | +9.1 | +1.9% | 52,800 |
| 2000/04/24 | 484.2 | 484.2 | 474.2 | 474.2 | +15.9 | +3.5% | 2,400 |
| 2000/04/21 | 483.3 | 483.3 | 458.3 | 458.3 | ±0 | ±0% | 12,000 |
| 2000/04/20 | 437.5 | 458.3 | 437.5 | 458.3 | +29.1 | +6.8% | 9,600 |
| 2000/04/19 | 417.5 | 429.2 | 417.5 | 429.2 | +24.2 | +6% | 15,600 |
| 2000/04/18 | 420 | 426.7 | 405 | 405 | -15.8 | -3.8% | 51,600 |
| 2000/04/17 | 416.7 | 425 | 400 | 420.8 | -62.5 | -12.9% | 31,200 |
| 2000/04/14 | 483.3 | 483.3 | 475.8 | 483.3 | +15.8 | +3.4% | 6,000 |
| 2000/04/13 | 466.7 | 475.8 | 466.7 | 467.5 | -1.7 | -0.4% | 14,400 |
| 2000/04/12 | 475 | 475 | 468.3 | 469.2 | -5.8 | -1.2% | 8,400 |
| 2000/04/11 | 470.8 | 483.3 | 470.8 | 475 | +8.3 | +1.8% | 7,200 |
| 2000/04/10 | 485 | 485 | 466.7 | 466.7 | -17.5 | -3.6% | 12,000 |
| 2000/04/07 | 483.3 | 486.7 | 483.3 | 484.2 | +0.9 | +0.2% | 6,000 |
| 2000/04/06 | 483.3 | 483.3 | 466.7 | 483.3 | ±0 | ±0% | 14,400 |
| 2000/04/05 | 500 | 500 | 483.3 | 483.3 | -17.5 | -3.5% | 16,800 |
| 2000/04/04 | 500 | 500.8 | 500 | 500.8 | -0.9 | -0.2% | 13,200 |
| 2000/04/03 | 508.3 | 508.3 | 500 | 501.7 | +3.4 | +0.7% | 7,200 |
| 2000/03/31 | 508.3 | 508.3 | 498.3 | 498.3 | -10 | -2% | 15,600 |
| 2000/03/30 | 509.2 | 510 | 508.3 | 508.3 | -8.4 | -1.6% | 13,200 |
| 2000/03/29 | 500 | 516.7 | 500 | 516.7 | +15.9 | +3.2% | 12,000 |
| 2000/03/28 | 508.3 | 508.3 | 500.8 | 500.8 | -1.7 | -0.3% | 18,000 |
| 2000/03/27 | 525.8 | 525.8 | 502.5 | 502.5 | +1.7 | +0.3% | 13,200 |
| 2000/03/24 | 525 | 525 | 500.8 | 500.8 | -7.5 | -1.5% | 30,000 |
| 2000/03/23 | 563.3 | 563.3 | 508.3 | 508.3 | -33.4 | -6.2% | 8,400 |
| 2000/03/22 | 541.7 | 558.3 | 541.7 | 541.7 | +40.9 | +8.2% | 19,200 |
6001～
6050
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
