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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,105 | 1,119 | 1,105 | 1,113 | +16 | +1.5% | 22,300 |
| 2024/11/20 | 1,111 | 1,134 | 1,083 | 1,097 | -9 | -0.8% | 45,000 |
| 2024/11/19 | 1,083 | 1,112 | 1,083 | 1,106 | +21 | +1.9% | 29,000 |
| 2024/11/18 | 1,072 | 1,108 | 1,048 | 1,085 | -16 | -1.5% | 56,600 |
| 2024/11/15 | 1,113 | 1,135 | 1,078 | 1,101 | -22 | -2% | 36,600 |
| 2024/11/14 | 1,122 | 1,138 | 1,117 | 1,123 | -2 | -0.2% | 25,300 |
| 2024/11/13 | 1,123 | 1,133 | 1,114 | 1,125 | -6 | -0.5% | 9,900 |
| 2024/11/12 | 1,112 | 1,131 | 1,112 | 1,131 | +4 | +0.4% | 34,500 |
| 2024/11/11 | 1,120 | 1,127 | 1,115 | 1,127 | +8 | +0.7% | 14,700 |
| 2024/11/08 | 1,140 | 1,144 | 1,112 | 1,119 | -7 | -0.6% | 12,300 |
| 2024/11/07 | 1,114 | 1,131 | 1,105 | 1,126 | +26 | +2.4% | 26,700 |
| 2024/11/06 | 1,100 | 1,112 | 1,089 | 1,100 | +12 | +1.1% | 13,900 |
| 2024/11/05 | 1,088 | 1,088 | 1,073 | 1,088 | +1 | +0.1% | 18,900 |
| 2024/11/01 | 1,080 | 1,095 | 1,075 | 1,087 | -11 | -1% | 18,400 |
| 2024/10/31 | 1,072 | 1,098 | 1,066 | 1,098 | +31 | +2.9% | 19,300 |
| 2024/10/30 | 1,068 | 1,077 | 1,060 | 1,067 | -7 | -0.7% | 69,100 |
| 2024/10/29 | 1,077 | 1,078 | 1,060 | 1,074 | -3 | -0.3% | 29,000 |
| 2024/10/28 | 1,061 | 1,084 | 1,057 | 1,077 | +10 | +0.9% | 42,700 |
| 2024/10/25 | 1,086 | 1,091 | 1,062 | 1,067 | -19 | -1.7% | 43,000 |
| 2024/10/24 | 1,082 | 1,092 | 1,066 | 1,086 | +5 | +0.5% | 40,800 |
| 2024/10/23 | 1,096 | 1,103 | 1,081 | 1,081 | -14 | -1.3% | 32,000 |
| 2024/10/22 | 1,147 | 1,155 | 1,095 | 1,095 | -45 | -3.9% | 48,500 |
| 2024/10/21 | 1,110 | 1,142 | 1,110 | 1,140 | +32 | +2.9% | 43,400 |
| 2024/10/18 | 1,109 | 1,123 | 1,104 | 1,108 | ±0 | ±0% | 33,700 |
| 2024/10/17 | 1,113 | 1,140 | 1,098 | 1,108 | -3 | -0.3% | 36,100 |
| 2024/10/16 | 1,095 | 1,140 | 1,092 | 1,111 | -27 | -2.4% | 67,900 |
| 2024/10/15 | 1,149 | 1,162 | 1,135 | 1,138 | -7 | -0.6% | 53,100 |
| 2024/10/11 | 1,131 | 1,154 | 1,128 | 1,145 | +6 | +0.5% | 15,900 |
| 2024/10/10 | 1,178 | 1,178 | 1,126 | 1,139 | -9 | -0.8% | 27,100 |
| 2024/10/09 | 1,178 | 1,182 | 1,139 | 1,148 | -15 | -1.3% | 34,200 |
| 2024/10/08 | 1,191 | 1,200 | 1,162 | 1,163 | -43 | -3.6% | 27,900 |
| 2024/10/07 | 1,199 | 1,209 | 1,187 | 1,206 | +26 | +2.2% | 28,700 |
| 2024/10/04 | 1,180 | 1,193 | 1,170 | 1,180 | -4 | -0.3% | 32,300 |
| 2024/10/03 | 1,200 | 1,220 | 1,167 | 1,184 | -1 | -0.1% | 58,700 |
| 2024/10/02 | 1,172 | 1,205 | 1,169 | 1,185 | +16 | +1.4% | 36,300 |
| 2024/10/01 | 1,160 | 1,180 | 1,160 | 1,169 | +16 | +1.4% | 9,700 |
| 2024/09/30 | 1,152 | 1,179 | 1,150 | 1,153 | -38 | -3.2% | 28,300 |
| 2024/09/27 | 1,182 | 1,196 | 1,174 | 1,191 | -6 | -0.5% | 28,400 |
| 2024/09/26 | 1,196 | 1,207 | 1,180 | 1,197 | +9 | +0.8% | 29,600 |
| 2024/09/25 | 1,158 | 1,198 | 1,158 | 1,188 | +31 | +2.7% | 44,700 |
| 2024/09/24 | 1,159 | 1,175 | 1,152 | 1,157 | +5 | +0.4% | 36,100 |
| 2024/09/20 | 1,156 | 1,157 | 1,131 | 1,152 | +19 | +1.7% | 57,900 |
| 2024/09/19 | 1,127 | 1,137 | 1,122 | 1,133 | +22 | +2% | 42,200 |
| 2024/09/18 | 1,099 | 1,124 | 1,099 | 1,111 | +27 | +2.5% | 28,700 |
| 2024/09/17 | 1,079 | 1,098 | 1,070 | 1,084 | +8 | +0.7% | 24,300 |
| 2024/09/13 | 1,073 | 1,090 | 1,068 | 1,076 | +3 | +0.3% | 27,700 |
| 2024/09/12 | 1,061 | 1,094 | 1,061 | 1,073 | +31 | +3% | 22,800 |
| 2024/09/11 | 1,058 | 1,079 | 1,034 | 1,042 | -14 | -1.3% | 36,300 |
| 2024/09/10 | 1,061 | 1,082 | 1,056 | 1,056 | -2 | -0.2% | 24,800 |
| 2024/09/09 | 1,033 | 1,058 | 1,032 | 1,058 | -11 | -1% | 31,300 |
1～
50
件表示中 / 3585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 | 112,600円 | +15.1% | +14.3% | 3.55% | 8.62倍 | 0.39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 |
| アライドＨＤ | 10,300円 | +3.6% | +4.1% | 0.97% | 10.17倍 | 0.67倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
| プラズマ | 128,100円 | +8.0% | +11.7% | 1.72% | 8.43倍 | 0.90倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
| かわでん | 249,100円 | +3.1% | +4.1% | 3.21% | 10.23倍 | 0.49倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
| ケ ル | 133,000円 | -0.3% | -35.3% | 6.02% | 17.58倍 | 0.63倍 |
|
工業・車載機器向けコネクターが主力。小型品中心。狭小タイプ大手。ラック、ＩＣソケットも |
市場注目の銘柄
チャート関連のコラム
