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 |
|---|---|---|---|---|---|---|---|
| 2006/07/07 | 1,306 | 1,319 | 1,292 | 1,298 | +2 | +0.2% | 23,600 |
| 2006/07/06 | 1,316 | 1,316 | 1,296 | 1,296 | -21 | -1.6% | 31,900 |
| 2006/07/05 | 1,320 | 1,320 | 1,305 | 1,317 | -12 | -0.9% | 16,100 |
| 2006/07/04 | 1,321 | 1,332 | 1,313 | 1,329 | ±0 | ±0% | 30,400 |
| 2006/07/03 | 1,330 | 1,333 | 1,316 | 1,329 | +21 | +1.6% | 50,000 |
| 2006/06/30 | 1,296 | 1,308 | 1,290 | 1,308 | +15 | +1.2% | 49,500 |
| 2006/06/29 | 1,250 | 1,293 | 1,250 | 1,293 | +32 | +2.5% | 30,200 |
| 2006/06/28 | 1,255 | 1,261 | 1,245 | 1,261 | -7 | -0.6% | 39,300 |
| 2006/06/27 | 1,299 | 1,299 | 1,261 | 1,268 | -20 | -1.6% | 36,400 |
| 2006/06/26 | 1,298 | 1,298 | 1,271 | 1,288 | -6 | -0.5% | 18,100 |
| 2006/06/23 | 1,287 | 1,295 | 1,258 | 1,294 | +5 | +0.4% | 17,100 |
| 2006/06/22 | 1,280 | 1,299 | 1,251 | 1,289 | +29 | +2.3% | 62,500 |
| 2006/06/21 | 1,285 | 1,285 | 1,240 | 1,260 | ±0 | ±0% | 34,700 |
| 2006/06/20 | 1,240 | 1,270 | 1,240 | 1,260 | -5 | -0.4% | 16,300 |
| 2006/06/19 | 1,279 | 1,279 | 1,250 | 1,265 | +29 | +2.3% | 23,600 |
| 2006/06/16 | 1,255 | 1,255 | 1,232 | 1,236 | +77 | +6.6% | 47,100 |
| 2006/06/15 | 1,140 | 1,195 | 1,130 | 1,159 | +24 | +2.1% | 25,600 |
| 2006/06/14 | 1,125 | 1,137 | 1,123 | 1,135 | +5 | +0.4% | 62,200 |
| 2006/06/13 | 1,081 | 1,131 | 1,080 | 1,130 | -5 | -0.4% | 53,400 |
| 2006/06/12 | 1,106 | 1,135 | 1,090 | 1,135 | +28 | +2.5% | 80,100 |
| 2006/06/09 | 1,076 | 1,111 | 1,074 | 1,107 | +30 | +2.8% | 67,600 |
| 2006/06/08 | 1,150 | 1,150 | 1,071 | 1,077 | -101 | -8.6% | 72,500 |
| 2006/06/07 | 1,224 | 1,224 | 1,151 | 1,178 | -48 | -3.9% | 32,600 |
| 2006/06/06 | 1,202 | 1,244 | 1,200 | 1,226 | -74 | -5.7% | 24,800 |
| 2006/06/05 | 1,175 | 1,300 | 1,175 | 1,300 | +131 | +11.2% | 74,300 |
| 2006/06/02 | 1,221 | 1,230 | 1,130 | 1,169 | -51 | -4.2% | 138,300 |
| 2006/06/01 | 1,290 | 1,320 | 1,200 | 1,220 | -60 | -4.7% | 87,000 |
| 2006/05/31 | 1,260 | 1,280 | 1,250 | 1,280 | -16 | -1.2% | 82,000 |
| 2006/05/30 | 1,280 | 1,310 | 1,278 | 1,296 | +16 | +1.3% | 97,200 |
| 2006/05/29 | 1,270 | 1,289 | 1,248 | 1,280 | -23 | -1.8% | 149,600 |
| 2006/05/26 | 1,300 | 1,308 | 1,293 | 1,303 | +13 | +1% | 215,900 |
| 2006/05/25 | 1,280 | 1,310 | 1,280 | 1,290 | +3 | +0.2% | 49,900 |
| 2006/05/24 | 1,250 | 1,300 | 1,250 | 1,287 | +41 | +3.3% | 104,200 |
| 2006/05/23 | 1,262 | 1,265 | 1,210 | 1,246 | -95 | -7.1% | 131,700 |
| 2006/05/22 | 1,330 | 1,346 | 1,325 | 1,341 | +20 | +1.5% | 189,300 |
| 2006/05/19 | 1,366 | 1,366 | 1,292 | 1,321 | -25 | -1.9% | 155,400 |
| 2006/05/18 | 1,317 | 1,359 | 1,301 | 1,346 | -53 | -3.8% | 90,000 |
| 2006/05/17 | 1,361 | 1,406 | 1,301 | 1,399 | +30 | +2.2% | 82,900 |
| 2006/05/16 | 1,410 | 1,429 | 1,368 | 1,369 | -41 | -2.9% | 137,700 |
| 2006/05/15 | 1,410 | 1,417 | 1,385 | 1,410 | +5 | +0.4% | 110,900 |
| 2006/05/12 | 1,380 | 1,405 | 1,365 | 1,405 | +5 | +0.4% | 61,300 |
| 2006/05/11 | 1,410 | 1,413 | 1,366 | 1,400 | +2 | +0.1% | 87,900 |
| 2006/05/10 | 1,390 | 1,408 | 1,390 | 1,398 | +6 | +0.4% | 111,700 |
| 2006/05/09 | 1,437 | 1,438 | 1,383 | 1,392 | -50 | -3.5% | 83,200 |
| 2006/05/08 | 1,490 | 1,490 | 1,436 | 1,442 | +7 | +0.5% | 163,900 |
| 2006/05/02 | 1,390 | 1,449 | 1,389 | 1,435 | +50 | +3.6% | 297,500 |
| 2006/05/01 | 1,399 | 1,400 | 1,371 | 1,385 | +7 | +0.5% | 124,400 |
| 2006/04/28 | 1,370 | 1,384 | 1,338 | 1,378 | +18 | +1.3% | 152,900 |
| 2006/04/27 | 1,399 | 1,399 | 1,355 | 1,360 | -30 | -2.2% | 192,900 |
| 2006/04/26 | 1,300 | 1,390 | 1,300 | 1,390 | +86 | +6.6% | 276,800 |
4501～
4550
件表示中 / 6841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 | 63,700円 | -2.9% | - | 5.49% | - | 0.73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 | 111,400円 | +21.8% | +69.5% | 1.80% | 19.76倍 | 0.76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 |
| エアーテック | 125,700円 | -1.1% | +29.7% | 3.98% | 13.54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 |
| フロイント | 70,400円 | +2.6% | -14.4% | 3.55% | 15.47倍 | 0.82倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
| タクミナ | 167,300円 | +4.4% | +0.2% | 2.99% | 10.11倍 | 1.16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 |
市場注目の銘柄
チャート関連のコラム
