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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,954 | 1,979 | 1,945 | 1,970 | +16 | +0.8% | 33,000 |
| 2025/08/20 | 1,980 | 1,980 | 1,925 | 1,954 | -43 | -2.2% | 54,300 |
| 2025/08/19 | 2,005 | 2,017 | 1,990 | 1,997 | +8 | +0.4% | 49,700 |
| 2025/08/18 | 1,980 | 2,039 | 1,962 | 1,989 | +9 | +0.5% | 78,500 |
| 2025/08/15 | 1,960 | 2,000 | 1,939 | 1,980 | +20 | +1% | 54,800 |
| 2025/08/14 | 1,937 | 1,964 | 1,925 | 1,960 | +5 | +0.3% | 26,800 |
| 2025/08/13 | 1,935 | 1,969 | 1,916 | 1,955 | +28 | +1.5% | 49,200 |
| 2025/08/12 | 1,921 | 1,934 | 1,912 | 1,927 | +2 | +0.1% | 35,300 |
| 2025/08/08 | 1,970 | 1,970 | 1,922 | 1,925 | -45 | -2.3% | 53,200 |
| 2025/08/07 | 1,989 | 2,008 | 1,960 | 1,970 | -18 | -0.9% | 59,600 |
| 2025/08/06 | 1,980 | 1,989 | 1,969 | 1,988 | +11 | +0.6% | 45,300 |
| 2025/08/05 | 1,897 | 1,988 | 1,897 | 1,977 | +79 | +4.2% | 99,500 |
| 2025/08/04 | 1,883 | 1,912 | 1,876 | 1,898 | -25 | -1.3% | 60,000 |
| 2025/08/01 | 1,931 | 1,948 | 1,910 | 1,923 | -22 | -1.1% | 45,100 |
| 2025/07/31 | 1,926 | 1,951 | 1,925 | 1,945 | +19 | +1% | 58,600 |
| 2025/07/30 | 1,943 | 1,955 | 1,914 | 1,926 | -18 | -0.9% | 51,500 |
| 2025/07/29 | 1,891 | 1,944 | 1,881 | 1,944 | +53 | +2.8% | 60,500 |
| 2025/07/28 | 1,873 | 1,907 | 1,838 | 1,891 | +15 | +0.8% | 171,100 |
| 2025/07/25 | 1,917 | 1,940 | 1,876 | 1,876 | -24 | -1.3% | 76,700 |
| 2025/07/24 | 1,915 | 1,934 | 1,881 | 1,900 | -9 | -0.5% | 54,800 |
| 2025/07/23 | 1,949 | 1,956 | 1,883 | 1,909 | -30 | -1.5% | 115,400 |
| 2025/07/22 | 1,900 | 1,954 | 1,877 | 1,939 | +29 | +1.5% | 119,100 |
| 2025/07/18 | 1,865 | 1,914 | 1,827 | 1,910 | +26 | +1.4% | 145,200 |
| 2025/07/17 | 1,888 | 1,900 | 1,847 | 1,884 | -10 | -0.5% | 95,000 |
| 2025/07/16 | 1,840 | 1,900 | 1,822 | 1,894 | +14 | +0.7% | 207,600 |
| 2025/07/15 | 1,798 | 1,893 | 1,750 | 1,880 | +268 | +16.6% | 538,100 |
| 2025/07/14 | 1,575 | 1,629 | 1,556 | 1,612 | +30 | +1.9% | 199,600 |
| 2025/07/11 | 1,584 | 1,590 | 1,572 | 1,582 | -2 | -0.1% | 54,700 |
| 2025/07/10 | 1,564 | 1,596 | 1,540 | 1,584 | +42 | +2.7% | 73,700 |
| 2025/07/09 | 1,542 | 1,560 | 1,519 | 1,542 | +32 | +2.1% | 72,000 |
| 2025/07/08 | 1,479 | 1,526 | 1,436 | 1,510 | +27 | +1.8% | 84,200 |
| 2025/07/07 | 1,430 | 1,488 | 1,430 | 1,483 | +57 | +4% | 52,500 |
| 2025/07/04 | 1,428 | 1,434 | 1,414 | 1,426 | +5 | +0.4% | 12,800 |
| 2025/07/03 | 1,431 | 1,432 | 1,404 | 1,421 | -9 | -0.6% | 16,300 |
| 2025/07/02 | 1,469 | 1,469 | 1,430 | 1,430 | -41 | -2.8% | 25,100 |
| 2025/07/01 | 1,463 | 1,490 | 1,463 | 1,471 | +8 | +0.5% | 27,100 |
| 2025/06/30 | 1,480 | 1,495 | 1,463 | 1,463 | -3 | -0.2% | 43,200 |
| 2025/06/27 | 1,470 | 1,477 | 1,460 | 1,466 | +1 | +0.1% | 39,500 |
| 2025/06/26 | 1,460 | 1,474 | 1,446 | 1,465 | +10 | +0.7% | 44,100 |
| 2025/06/25 | 1,438 | 1,455 | 1,422 | 1,455 | +27 | +1.9% | 43,200 |
| 2025/06/24 | 1,432 | 1,438 | 1,410 | 1,428 | +10 | +0.7% | 16,700 |
| 2025/06/23 | 1,440 | 1,440 | 1,405 | 1,418 | -31 | -2.1% | 31,000 |
| 2025/06/20 | 1,430 | 1,459 | 1,430 | 1,449 | +8 | +0.6% | 55,800 |
| 2025/06/19 | 1,430 | 1,444 | 1,420 | 1,441 | +11 | +0.8% | 22,200 |
| 2025/06/18 | 1,420 | 1,448 | 1,415 | 1,430 | +19 | +1.3% | 58,900 |
| 2025/06/17 | 1,387 | 1,412 | 1,386 | 1,411 | +24 | +1.7% | 35,700 |
| 2025/06/16 | 1,372 | 1,393 | 1,360 | 1,387 | +45 | +3.4% | 30,200 |
| 2025/06/13 | 1,382 | 1,382 | 1,335 | 1,342 | -34 | -2.5% | 34,500 |
| 2025/06/12 | 1,398 | 1,398 | 1,376 | 1,376 | -17 | -1.2% | 12,100 |
| 2025/06/11 | 1,385 | 1,405 | 1,365 | 1,393 | +14 | +1% | 59,200 |
1～
50
件表示中 / 3767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 | 196,800円 | -1.3% | -3.3% | 3.81% | 7.90倍 | 0.65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 | 18,700円 | +7.9% | -14.1% | 3.21% | 10.40倍 | 1.07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 |
| ヘリオステクノＨ | 84,200円 | +41.9% | +27.1% | 5.34% | 19.10倍 | 0.95倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| 戸上電 | 386,500円 | +3.4% | +0.3% | 3.36% | 7.09倍 | 0.83倍 |
|
高圧負荷開閉器主力の配電制御システム機器メーカー。電力向け約４割、中国にも生産現法 |
| 大真空 | 59,900円 | +6.2% | +142.7% | 4.67% | 38.10倍 | 0.52倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
市場注目の銘柄
チャート関連のコラム
