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 |
|---|---|---|---|---|---|---|---|
| 1999/08/09 | 299.2 | 299.2 | 291.7 | 294.2 | +2.5 | +0.9% | 33,600 |
| 1999/08/06 | 300 | 300 | 291.7 | 291.7 | +4.2 | +1.5% | 20,400 |
| 1999/08/05 | 287.5 | 287.5 | 287.5 | 287.5 | ±0 | ±0% | 7,200 |
| 1999/08/04 | 290.8 | 291.7 | 283.3 | 287.5 | -15.8 | -5.2% | 33,600 |
| 1999/08/03 | 318.3 | 331.7 | 300 | 303.3 | -4.2 | -1.4% | 120,000 |
| 1999/08/02 | 291.7 | 315.8 | 290.8 | 307.5 | +34.2 | +12.5% | 127,200 |
| 1999/07/30 | 273.3 | 273.3 | 273.3 | 273.3 | ±0 | ±0% | 3,600 |
| 1999/07/29 | 254.2 | 273.3 | 254.2 | 273.3 | +15 | +5.8% | 21,600 |
| 1999/07/28 | 258.3 | 258.3 | 250 | 258.3 | +8.3 | +3.3% | 8,400 |
| 1999/07/27 | 250 | 258.3 | 250 | 250 | ±0 | ±0% | 32,400 |
| 1999/07/26 | 248.3 | 250.8 | 248.3 | 250 | +4.2 | +1.7% | 18,000 |
| 1999/07/23 | 245.8 | 245.8 | 245.8 | 245.8 | -4.2 | -1.7% | 2,400 |
| 1999/07/22 | 250 | 250 | 250 | 250 | ±0 | ±0% | 1,200 |
| 1999/07/21 | 250 | 250 | 250 | 250 | -20.8 | -7.7% | 3,600 |
| 1999/07/19 | 291.7 | 291.7 | 262.5 | 270.8 | -16.7 | -5.8% | 7,200 |
| 1999/07/16 | 283.3 | 287.5 | 283.3 | 287.5 | +30.8 | +12% | 15,600 |
| 1999/07/15 | 254.2 | 256.7 | 254.2 | 256.7 | -10 | -3.7% | 15,600 |
| 1999/07/14 | 265.8 | 266.7 | 257.5 | 266.7 | -20 | -7% | 13,200 |
| 1999/07/13 | 290.8 | 291.7 | 286.7 | 286.7 | ±0 | ±0% | 16,800 |
| 1999/07/12 | 283.3 | 286.7 | 275.8 | 286.7 | +11.7 | +4.3% | 31,200 |
| 1999/07/09 | 263.3 | 291.7 | 263.3 | 275 | -30 | -9.8% | 51,600 |
| 1999/07/08 | 341.7 | 348.3 | 305 | 305 | -11.7 | -3.7% | 196,800 |
| 1999/07/07 | 258.3 | 316.7 | 258.3 | 316.7 | +91.7 | +40.8% | 147,600 |
| 1999/07/06 | 200 | 225 | 200 | 225 | +41.7 | +22.7% | 32,400 |
| 1999/07/05 | 206.7 | 206.7 | 183.3 | 183.3 | - | - | 22,800 |
| 1999/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/01 | 187.5 | 187.5 | 167.5 | 169.2 | - | - | 7,200 |
| 1999/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/29 | 187.5 | 187.5 | 187.5 | 187.5 | ±0 | ±0% | 4,800 |
| 1999/06/28 | 187.5 | 187.5 | 187.5 | 187.5 | ±0 | ±0% | 8,400 |
| 1999/06/25 | 187.5 | 187.5 | 187.5 | 187.5 | - | - | 2,400 |
| 1999/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/23 | 187.5 | 187.5 | 187.5 | 187.5 | ±0 | ±0% | 4,800 |
| 1999/06/22 | 191.7 | 191.7 | 187.5 | 187.5 | -0.8 | -0.4% | 38,400 |
| 1999/06/21 | 184.2 | 188.3 | 184.2 | 188.3 | +5 | +2.7% | 13,200 |
| 1999/06/18 | 183.3 | 183.3 | 183.3 | 183.3 | +4.1 | +2.3% | 13,200 |
| 1999/06/17 | 179.2 | 183.3 | 179.2 | 179.2 | +4.2 | +2.4% | 14,400 |
| 1999/06/16 | 175 | 175 | 175 | 175 | +4.2 | +2.5% | 26,400 |
| 1999/06/15 | 170.8 | 170.8 | 170.8 | 170.8 | - | - | 3,600 |
| 1999/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/10 | 166.7 | 169.2 | 166.7 | 169.2 | +10.9 | +6.9% | 8,400 |
| 1999/06/09 | 158.3 | 158.3 | 158.3 | 158.3 | +4.1 | +2.7% | 3,600 |
| 1999/06/08 | 154.2 | 154.2 | 154.2 | 154.2 | ±0 | ±0% | 1,200 |
| 1999/06/07 | 154.2 | 154.2 | 154.2 | 154.2 | - | - | 4,800 |
| 1999/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/03 | 150.8 | 150.8 | 150.8 | 150.8 | +0.8 | +0.5% | 12,000 |
| 1999/06/02 | 150 | 150 | 150 | 150 | - | - | 2,400 |
| 1999/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/31 | 157.5 | 157.5 | 150 | 150 | - | - | 2,400 |
6201～
6250
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
