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 |
|---|---|---|---|---|---|---|---|
| 2006/02/13 | 1,307 | 1,307 | 1,280 | 1,280 | -22 | -1.7% | 86,300 |
| 2006/02/10 | 1,333 | 1,333 | 1,301 | 1,302 | -9 | -0.7% | 40,200 |
| 2006/02/09 | 1,343 | 1,343 | 1,310 | 1,311 | +4 | +0.3% | 64,600 |
| 2006/02/08 | 1,337 | 1,340 | 1,305 | 1,307 | -29 | -2.2% | 69,400 |
| 2006/02/07 | 1,299 | 1,345 | 1,294 | 1,336 | +35 | +2.7% | 117,700 |
| 2006/02/06 | 1,300 | 1,309 | 1,290 | 1,301 | -9 | -0.7% | 69,200 |
| 2006/02/03 | 1,330 | 1,334 | 1,304 | 1,310 | -26 | -1.9% | 134,100 |
| 2006/02/02 | 1,373 | 1,374 | 1,330 | 1,336 | -37 | -2.7% | 117,400 |
| 2006/02/01 | 1,375 | 1,385 | 1,369 | 1,373 | -2 | -0.1% | 51,300 |
| 2006/01/31 | 1,355 | 1,410 | 1,350 | 1,375 | +17 | +1.3% | 143,200 |
| 2006/01/30 | 1,349 | 1,360 | 1,330 | 1,358 | +48 | +3.7% | 186,800 |
| 2006/01/27 | 1,311 | 1,319 | 1,301 | 1,310 | +5 | +0.4% | 162,600 |
| 2006/01/26 | 1,300 | 1,310 | 1,296 | 1,305 | +25 | +2% | 291,400 |
| 2006/01/25 | 1,320 | 1,325 | 1,280 | 1,280 | -47 | -3.5% | 307,400 |
| 2006/01/24 | 1,360 | 1,377 | 1,314 | 1,327 | -93 | -6.5% | 430,100 |
| 2006/01/23 | 1,390 | 1,420 | 1,361 | 1,420 | -159 | -10.1% | 751,700 |
| 2006/01/20 | 1,695 | 1,700 | 1,562 | 1,579 | +25 | +1.6% | 127,500 |
| 2006/01/19 | 1,455 | 1,620 | 1,455 | 1,554 | +119 | +8.3% | 213,100 |
| 2006/01/18 | 1,601 | 1,601 | 1,420 | 1,435 | -166 | -10.4% | 265,400 |
| 2006/01/17 | 1,548 | 1,835 | 1,500 | 1,601 | +54 | +3.5% | 309,200 |
| 2006/01/16 | 1,547 | 1,547 | 1,510 | 1,547 | +200 | +14.8% | 386,800 |
| 2006/01/13 | 1,320 | 1,361 | 1,320 | 1,347 | +36 | +2.7% | 77,600 |
| 2006/01/12 | 1,279 | 1,317 | 1,278 | 1,311 | +52 | +4.1% | 99,600 |
| 2006/01/11 | 1,241 | 1,259 | 1,240 | 1,259 | +19 | +1.5% | 46,200 |
| 2006/01/10 | 1,238 | 1,248 | 1,238 | 1,240 | +4 | +0.3% | 23,600 |
| 2006/01/06 | 1,237 | 1,242 | 1,234 | 1,236 | -1 | -0.1% | 44,500 |
| 2006/01/05 | 1,249 | 1,249 | 1,225 | 1,237 | +5 | +0.4% | 27,100 |
| 2006/01/04 | 1,230 | 1,246 | 1,220 | 1,232 | -37 | -2.9% | 21,500 |
| 2005/12/30 | 1,270 | 1,275 | 1,218 | 1,269 | -21 | -1.6% | 91,500 |
| 2005/12/29 | 1,190 | 1,290 | 1,190 | 1,290 | +106 | +9% | 103,200 |
| 2005/12/28 | 1,183 | 1,185 | 1,172 | 1,184 | -1 | -0.1% | 41,500 |
| 2005/12/27 | 1,185 | 1,195 | 1,184 | 1,185 | +7 | +0.6% | 74,700 |
| 2005/12/26 | 1,190 | 1,196 | 1,178 | 1,178 | ±0 | ±0% | 70,400 |
| 2005/12/22 | 1,199 | 1,199 | 1,170 | 1,178 | -22 | -1.8% | 79,200 |
| 2005/12/21 | 1,208 | 1,210 | 1,196 | 1,200 | +10 | +0.8% | 67,300 |
| 2005/12/20 | 1,187 | 1,211 | 1,170 | 1,190 | +2 | +0.2% | 102,200 |
| 2005/12/19 | 1,160 | 1,191 | 1,160 | 1,188 | +10 | +0.8% | 33,900 |
| 2005/12/16 | 1,189 | 1,190 | 1,160 | 1,178 | -3 | -0.3% | 77,400 |
| 2005/12/15 | 1,160 | 1,184 | 1,155 | 1,181 | +31 | +2.7% | 77,600 |
| 2005/12/14 | 1,160 | 1,170 | 1,140 | 1,150 | +14 | +1.2% | 163,900 |
| 2005/12/13 | 1,130 | 1,139 | 1,122 | 1,136 | +15 | +1.3% | 166,800 |
| 2005/12/12 | 1,141 | 1,150 | 1,118 | 1,121 | +1 | +0.1% | 60,100 |
| 2005/12/09 | 1,110 | 1,140 | 1,100 | 1,120 | -6 | -0.5% | 91,000 |
| 2005/12/08 | 1,140 | 1,141 | 1,122 | 1,126 | -14 | -1.2% | 106,600 |
| 2005/12/07 | 1,161 | 1,175 | 1,139 | 1,140 | -20 | -1.7% | 108,500 |
| 2005/12/06 | 1,200 | 1,200 | 1,135 | 1,160 | -35 | -2.9% | 132,200 |
| 2005/12/05 | 1,191 | 1,210 | 1,180 | 1,195 | -1 | -0.1% | 131,600 |
| 2005/12/02 | 1,224 | 1,240 | 1,187 | 1,196 | -23 | -1.9% | 99,800 |
| 2005/12/01 | 1,191 | 1,220 | 1,175 | 1,219 | +34 | +2.9% | 88,200 |
| 2005/11/30 | 1,160 | 1,189 | 1,159 | 1,185 | +25 | +2.2% | 62,600 |
4601～
4650
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
