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 |
|---|---|---|---|---|---|---|---|
| 2005/11/29 | 1,115 | 1,160 | 1,115 | 1,160 | +30 | +2.7% | 131,800 |
| 2005/11/28 | 1,135 | 1,140 | 1,113 | 1,130 | ±0 | ±0% | 45,700 |
| 2005/11/25 | 1,120 | 1,133 | 1,109 | 1,130 | +9 | +0.8% | 69,800 |
| 2005/11/24 | 1,160 | 1,160 | 1,104 | 1,121 | -44 | -3.8% | 115,900 |
| 2005/11/22 | 1,136 | 1,167 | 1,136 | 1,165 | +29 | +2.6% | 120,000 |
| 2005/11/21 | 1,180 | 1,180 | 1,136 | 1,136 | -38 | -3.2% | 54,300 |
| 2005/11/18 | 1,195 | 1,207 | 1,174 | 1,174 | -16 | -1.3% | 89,000 |
| 2005/11/17 | 1,165 | 1,200 | 1,165 | 1,190 | +31 | +2.7% | 89,000 |
| 2005/11/16 | 1,107 | 1,171 | 1,072 | 1,159 | +49 | +4.4% | 73,400 |
| 2005/11/15 | 1,125 | 1,142 | 1,101 | 1,110 | -53 | -4.6% | 59,200 |
| 2005/11/14 | 1,204 | 1,210 | 1,156 | 1,163 | -41 | -3.4% | 69,100 |
| 2005/11/11 | 1,201 | 1,219 | 1,191 | 1,204 | -3 | -0.2% | 118,000 |
| 2005/11/10 | 1,209 | 1,209 | 1,195 | 1,207 | -2 | -0.2% | 64,000 |
| 2005/11/09 | 1,259 | 1,259 | 1,180 | 1,209 | -11 | -0.9% | 46,600 |
| 2005/11/08 | 1,270 | 1,292 | 1,220 | 1,220 | -50 | -3.9% | 255,900 |
| 2005/11/07 | 1,260 | 1,280 | 1,200 | 1,270 | -10 | -0.8% | 132,500 |
| 2005/11/04 | 1,240 | 1,290 | 1,236 | 1,280 | +49 | +4% | 181,700 |
| 2005/11/02 | 1,200 | 1,239 | 1,200 | 1,231 | +23 | +1.9% | 203,900 |
| 2005/11/01 | 1,160 | 1,215 | 1,159 | 1,208 | +39 | +3.3% | 203,600 |
| 2005/10/31 | 1,170 | 1,180 | 1,158 | 1,169 | +1 | +0.1% | 132,900 |
| 2005/10/28 | 1,188 | 1,188 | 1,130 | 1,168 | +80 | +7.4% | 519,200 |
| 2005/10/27 | 971 | 1,088 | 971 | 1,088 | +100 | +10.1% | 512,300 |
| 2005/10/26 | 940 | 988 | 940 | 988 | +48 | +5.1% | 255,700 |
| 2005/10/25 | 945 | 946 | 896 | 940 | -10 | -1.1% | 240,400 |
| 2005/10/24 | 977 | 980 | 945 | 950 | -37 | -3.7% | 140,600 |
| 2005/10/21 | 989 | 994 | 970 | 987 | -13 | -1.3% | 200,400 |
| 2005/10/20 | 970 | 1,015 | 970 | 1,000 | -130 | -11.5% | 669,100 |
| 2005/10/19 | 1,204 | 1,220 | 1,106 | 1,130 | -94 | -7.7% | 345,600 |
| 2005/10/18 | 1,200 | 1,229 | 1,190 | 1,224 | +34 | +2.9% | 335,900 |
| 2005/10/17 | 1,150 | 1,200 | 1,145 | 1,190 | +91 | +8.3% | 450,700 |
| 2005/10/14 | 1,044 | 1,099 | 1,037 | 1,099 | +56 | +5.4% | 164,000 |
| 2005/10/13 | 987 | 1,049 | 986 | 1,043 | +36 | +3.6% | 130,700 |
| 2005/10/12 | 1,000 | 1,013 | 1,000 | 1,007 | +7 | +0.7% | 131,600 |
| 2005/10/11 | 972 | 1,000 | 971 | 1,000 | +25 | +2.6% | 56,000 |
| 2005/10/07 | 958 | 990 | 956 | 975 | +17 | +1.8% | 117,900 |
| 2005/10/06 | 1,000 | 1,000 | 957 | 958 | -42 | -4.2% | 93,000 |
| 2005/10/05 | 995 | 1,005 | 991 | 1,000 | +2 | +0.2% | 95,000 |
| 2005/10/04 | 1,000 | 1,000 | 990 | 998 | -2 | -0.2% | 76,700 |
| 2005/10/03 | 1,000 | 1,002 | 993 | 1,000 | ±0 | ±0% | 85,600 |
| 2005/09/30 | 1,000 | 1,028 | 984 | 1,000 | +2 | +0.2% | 258,000 |
| 2005/09/29 | 954 | 998 | 954 | 998 | +39 | +4.1% | 444,700 |
| 2005/09/28 | 940 | 959 | 940 | 959 | +19 | +2% | 118,900 |
| 2005/09/27 | 930 | 941 | 930 | 940 | +4 | +0.4% | 64,200 |
| 2005/09/26 | 930 | 940 | 930 | 936 | +1 | +0.1% | 84,800 |
| 2005/09/22 | 901 | 936 | 900 | 935 | +5 | +0.5% | 75,600 |
| 2005/09/21 | 936 | 936 | 924 | 930 | -2 | -0.2% | 55,400 |
| 2005/09/20 | 936 | 936 | 916 | 932 | +14 | +1.5% | 53,300 |
| 2005/09/16 | 940 | 940 | 913 | 918 | -28 | -3% | 75,500 |
| 2005/09/15 | 930 | 951 | 930 | 946 | +21 | +2.3% | 178,000 |
| 2005/09/14 | 901 | 930 | 900 | 925 | +24 | +2.7% | 118,300 |
4651～
4700
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
