東洋電機製造の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,386 | 1,399 | 1,371 | 1,371 | -19 | -1.4% | 28,700 |
| 2025/05/20 | 1,389 | 1,399 | 1,381 | 1,390 | ±0 | ±0% | 18,100 |
| 2025/05/19 | 1,410 | 1,420 | 1,388 | 1,390 | -11 | -0.8% | 32,000 |
| 2025/05/16 | 1,380 | 1,405 | 1,380 | 1,401 | +30 | +2.2% | 26,800 |
| 2025/05/15 | 1,364 | 1,377 | 1,351 | 1,371 | ±0 | ±0% | 24,300 |
| 2025/05/14 | 1,371 | 1,380 | 1,360 | 1,371 | +10 | +0.7% | 13,200 |
| 2025/05/13 | 1,386 | 1,387 | 1,358 | 1,361 | -20 | -1.4% | 41,400 |
| 2025/05/12 | 1,386 | 1,402 | 1,380 | 1,381 | ±0 | ±0% | 26,600 |
| 2025/05/09 | 1,381 | 1,394 | 1,381 | 1,381 | +6 | +0.4% | 13,300 |
| 2025/05/08 | 1,381 | 1,381 | 1,361 | 1,375 | -5 | -0.4% | 22,500 |
| 2025/05/07 | 1,377 | 1,381 | 1,363 | 1,380 | +11 | +0.8% | 26,800 |
| 2025/05/02 | 1,360 | 1,377 | 1,340 | 1,369 | +5 | +0.4% | 42,400 |
| 2025/05/01 | 1,374 | 1,374 | 1,357 | 1,364 | -10 | -0.7% | 22,500 |
| 2025/04/30 | 1,373 | 1,387 | 1,364 | 1,374 | +1 | +0.1% | 26,600 |
| 2025/04/28 | 1,370 | 1,393 | 1,351 | 1,373 | +4 | +0.3% | 38,100 |
| 2025/04/25 | 1,336 | 1,370 | 1,331 | 1,369 | +47 | +3.6% | 38,400 |
| 2025/04/24 | 1,333 | 1,353 | 1,322 | 1,322 | -11 | -0.8% | 25,900 |
| 2025/04/23 | 1,325 | 1,335 | 1,315 | 1,333 | +30 | +2.3% | 39,000 |
| 2025/04/22 | 1,290 | 1,326 | 1,284 | 1,303 | +13 | +1% | 31,900 |
| 2025/04/21 | 1,286 | 1,300 | 1,270 | 1,290 | +4 | +0.3% | 58,600 |
| 2025/04/18 | 1,287 | 1,302 | 1,277 | 1,286 | +9 | +0.7% | 89,500 |
| 2025/04/17 | 1,227 | 1,281 | 1,227 | 1,277 | +50 | +4.1% | 66,100 |
| 2025/04/16 | 1,271 | 1,271 | 1,224 | 1,227 | -45 | -3.5% | 53,900 |
| 2025/04/15 | 1,269 | 1,285 | 1,257 | 1,272 | +19 | +1.5% | 65,300 |
| 2025/04/14 | 1,299 | 1,304 | 1,245 | 1,253 | +37 | +3% | 149,500 |
| 2025/04/11 | 1,207 | 1,239 | 1,172 | 1,216 | -47 | -3.7% | 81,500 |
| 2025/04/10 | 1,319 | 1,319 | 1,240 | 1,263 | +84 | +7.1% | 46,600 |
| 2025/04/09 | 1,201 | 1,207 | 1,152 | 1,179 | -55 | -4.5% | 42,600 |
| 2025/04/08 | 1,165 | 1,234 | 1,165 | 1,234 | +132 | +12% | 32,400 |
| 2025/04/07 | 1,130 | 1,166 | 1,101 | 1,102 | -156 | -12.4% | 78,100 |
| 2025/04/04 | 1,301 | 1,313 | 1,220 | 1,258 | -92 | -6.8% | 67,300 |
| 2025/04/03 | 1,321 | 1,351 | 1,310 | 1,350 | -6 | -0.4% | 30,600 |
| 2025/04/02 | 1,375 | 1,377 | 1,349 | 1,356 | -18 | -1.3% | 37,900 |
| 2025/04/01 | 1,365 | 1,409 | 1,365 | 1,374 | +17 | +1.3% | 27,100 |
| 2025/03/31 | 1,400 | 1,400 | 1,357 | 1,357 | -55 | -3.9% | 39,100 |
| 2025/03/28 | 1,418 | 1,418 | 1,400 | 1,412 | -3 | -0.2% | 25,200 |
| 2025/03/27 | 1,400 | 1,417 | 1,399 | 1,415 | +9 | +0.6% | 17,500 |
| 2025/03/26 | 1,413 | 1,418 | 1,397 | 1,406 | -22 | -1.5% | 18,700 |
| 2025/03/25 | 1,393 | 1,433 | 1,393 | 1,428 | +44 | +3.2% | 50,100 |
| 2025/03/24 | 1,400 | 1,410 | 1,380 | 1,384 | -8 | -0.6% | 13,000 |
| 2025/03/21 | 1,396 | 1,400 | 1,379 | 1,392 | -8 | -0.6% | 17,900 |
| 2025/03/19 | 1,368 | 1,400 | 1,368 | 1,400 | +37 | +2.7% | 27,800 |
| 2025/03/18 | 1,346 | 1,363 | 1,345 | 1,363 | +2 | +0.1% | 8,600 |
| 2025/03/17 | 1,359 | 1,367 | 1,350 | 1,361 | +6 | +0.4% | 24,000 |
| 2025/03/14 | 1,317 | 1,355 | 1,314 | 1,355 | +38 | +2.9% | 21,400 |
| 2025/03/13 | 1,320 | 1,335 | 1,317 | 1,317 | +3 | +0.2% | 10,400 |
| 2025/03/12 | 1,300 | 1,324 | 1,290 | 1,314 | +26 | +2% | 27,300 |
| 2025/03/11 | 1,280 | 1,295 | 1,253 | 1,288 | -16 | -1.2% | 25,900 |
| 2025/03/10 | 1,324 | 1,334 | 1,304 | 1,304 | -13 | -1% | 21,600 |
| 2025/03/07 | 1,282 | 1,317 | 1,280 | 1,317 | +21 | +1.6% | 29,400 |
1～
50
件表示中 / 3703件
類似銘柄と比較する
現在ご覧いただいている「東洋電」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 |
|---|---|---|---|---|---|---|---|---|
| 東洋電 | 137,100円 | +18.2% | +21.0% | 3.21% | 9.56倍 | 0.48倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
| 指月電 | 40,600円 | +2.4% | -5.4% | 3.45% | 9.32倍 | 0.44倍 |
|
大型コンデンサー得意。小型・軽量、高耐熱性、高機能化へ展開。三菱電機、村田製作所と緊密 |
| ＭＵＴＯＨ－ＨＤ | 265,300円 | +2.1% | -13.6% | 2.90% | 17.34倍 | 0.51倍 |
|
業務用大判プリンタの最大手。ＣＡＤソフトを核にしたＳＩ事業強化。ＴＯＢで筆頭株主が異動 |
| ＦＤＫ | 37,700円 | -5.0% | +3.1% | 0.00% | 21.68倍 | 0.80倍 |
|
産業用のリチウム電池やニッケル水素電池が主軸。電子は好採算品シフト。富士通傘下外れる |
| 菊水ＨＤ | 129,100円 | +0.5% | +1.3% | 4.11% | 7.40倍 | 0.76倍 |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
市場注目の銘柄
チャート関連のコラム
