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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 872 | 873 | 855 | 861 | +4 | +0.5% | 29,700 |
| 2022/10/13 | 865 | 865 | 857 | 857 | -15 | -1.7% | 32,100 |
| 2022/10/12 | 869 | 877 | 867 | 872 | ±0 | ±0% | 21,400 |
| 2022/10/11 | 888 | 888 | 868 | 872 | -16 | -1.8% | 32,700 |
| 2022/10/07 | 882 | 888 | 877 | 888 | +4 | +0.5% | 20,300 |
| 2022/10/06 | 879 | 884 | 879 | 884 | +6 | +0.7% | 13,500 |
| 2022/10/05 | 885 | 885 | 877 | 878 | -2 | -0.2% | 18,800 |
| 2022/10/04 | 870 | 884 | 870 | 880 | +20 | +2.3% | 28,000 |
| 2022/10/03 | 858 | 860 | 845 | 860 | -3 | -0.3% | 41,500 |
| 2022/09/30 | 882 | 882 | 862 | 863 | -19 | -2.2% | 93,300 |
| 2022/09/29 | 886 | 886 | 880 | 882 | +2 | +0.2% | 38,800 |
| 2022/09/28 | 878 | 880 | 874 | 880 | -1 | -0.1% | 41,900 |
| 2022/09/27 | 886 | 889 | 881 | 881 | -5 | -0.6% | 26,800 |
| 2022/09/26 | 885 | 889 | 880 | 886 | +1 | +0.1% | 31,100 |
| 2022/09/22 | 876 | 889 | 875 | 885 | +8 | +0.9% | 28,700 |
| 2022/09/21 | 885 | 885 | 877 | 877 | -6 | -0.7% | 54,700 |
| 2022/09/20 | 901 | 901 | 883 | 883 | -3 | -0.3% | 147,600 |
| 2022/09/16 | 889 | 892 | 885 | 886 | -1 | -0.1% | 46,700 |
| 2022/09/15 | 889 | 892 | 886 | 887 | ±0 | ±0% | 20,000 |
| 2022/09/14 | 887 | 889 | 885 | 887 | -4 | -0.4% | 32,600 |
| 2022/09/13 | 891 | 895 | 888 | 891 | -1 | -0.1% | 26,000 |
| 2022/09/12 | 893 | 896 | 887 | 892 | -1 | -0.1% | 24,900 |
| 2022/09/09 | 891 | 895 | 886 | 893 | +5 | +0.6% | 27,400 |
| 2022/09/08 | 888 | 892 | 885 | 888 | +1 | +0.1% | 23,900 |
| 2022/09/07 | 887 | 891 | 885 | 887 | -3 | -0.3% | 18,700 |
| 2022/09/06 | 889 | 893 | 887 | 890 | +1 | +0.1% | 7,800 |
| 2022/09/05 | 890 | 893 | 886 | 889 | -6 | -0.7% | 26,400 |
| 2022/09/02 | 899 | 899 | 890 | 895 | -4 | -0.4% | 31,000 |
| 2022/09/01 | 906 | 907 | 899 | 899 | -7 | -0.8% | 26,500 |
| 2022/08/31 | 912 | 912 | 904 | 906 | -7 | -0.8% | 16,900 |
| 2022/08/30 | 908 | 914 | 905 | 913 | +5 | +0.6% | 18,700 |
| 2022/08/29 | 908 | 914 | 901 | 908 | -3 | -0.3% | 20,000 |
| 2022/08/26 | 916 | 922 | 907 | 911 | -5 | -0.5% | 35,700 |
| 2022/08/25 | 920 | 920 | 909 | 916 | -1 | -0.1% | 6,800 |
| 2022/08/24 | 915 | 918 | 912 | 917 | -2 | -0.2% | 15,900 |
| 2022/08/23 | 920 | 921 | 913 | 919 | -5 | -0.5% | 6,500 |
| 2022/08/22 | 921 | 924 | 915 | 924 | -1 | -0.1% | 24,400 |
| 2022/08/19 | 921 | 926 | 920 | 925 | +9 | +1% | 18,200 |
| 2022/08/18 | 927 | 931 | 916 | 916 | -19 | -2% | 55,200 |
| 2022/08/17 | 927 | 936 | 927 | 935 | +8 | +0.9% | 12,200 |
| 2022/08/16 | 928 | 934 | 920 | 927 | -1 | -0.1% | 10,000 |
| 2022/08/15 | 938 | 938 | 921 | 928 | -10 | -1.1% | 18,500 |
| 2022/08/12 | 916 | 941 | 914 | 938 | +16 | +1.7% | 40,700 |
| 2022/08/10 | 921 | 923 | 912 | 922 | -2 | -0.2% | 11,600 |
| 2022/08/09 | 937 | 937 | 915 | 924 | -12 | -1.3% | 18,000 |
| 2022/08/08 | 939 | 939 | 922 | 936 | -3 | -0.3% | 21,300 |
| 2022/08/05 | 928 | 940 | 923 | 939 | +4 | +0.4% | 25,800 |
| 2022/08/04 | 948 | 958 | 933 | 935 | -12 | -1.3% | 36,700 |
| 2022/08/03 | 968 | 968 | 936 | 947 | +24 | +2.6% | 159,300 |
| 2022/08/02 | 914 | 926 | 914 | 923 | +10 | +1.1% | 29,600 |
701～
750
件表示中 / 3768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 | 197,000円 | -1.3% | -3.3% | 3.81% | 7.91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 |
| トレックスセミ | 167,100円 | +6.4% | - | 3.35% | 59.00倍 | 1.02倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
| 大真空 | 59,700円 | +6.2% | +142.7% | 4.69% | 37.98倍 | 0.51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 |
| ヘリオステクノＨ | 83,800円 | +41.9% | +27.1% | 5.37% | 19.02倍 | 0.94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 | 386,000円 | +3.4% | +0.3% | 3.37% | 7.08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 |
市場注目の銘柄
チャート関連のコラム
