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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 939 | 939 | 927 | 932 | -4 | -0.4% | 22,600 |
| 2022/05/19 | 921 | 936 | 916 | 936 | +2 | +0.2% | 12,100 |
| 2022/05/18 | 925 | 934 | 923 | 934 | +7 | +0.8% | 7,900 |
| 2022/05/17 | 931 | 931 | 921 | 927 | +1 | +0.1% | 9,400 |
| 2022/05/16 | 932 | 936 | 924 | 926 | -6 | -0.6% | 17,900 |
| 2022/05/13 | 913 | 932 | 912 | 932 | +19 | +2.1% | 22,400 |
| 2022/05/12 | 927 | 929 | 910 | 913 | -23 | -2.5% | 25,900 |
| 2022/05/11 | 930 | 939 | 927 | 936 | ±0 | ±0% | 5,100 |
| 2022/05/10 | 930 | 941 | 922 | 936 | +6 | +0.6% | 12,000 |
| 2022/05/09 | 937 | 941 | 930 | 930 | -5 | -0.5% | 15,600 |
| 2022/05/06 | 927 | 936 | 926 | 935 | +3 | +0.3% | 4,500 |
| 2022/05/02 | 921 | 936 | 921 | 932 | +11 | +1.2% | 10,500 |
| 2022/04/28 | 903 | 924 | 903 | 921 | +20 | +2.2% | 13,600 |
| 2022/04/27 | 919 | 919 | 901 | 901 | -22 | -2.4% | 28,200 |
| 2022/04/26 | 928 | 930 | 921 | 923 | +1 | +0.1% | 10,200 |
| 2022/04/25 | 934 | 934 | 921 | 922 | -17 | -1.8% | 20,800 |
| 2022/04/22 | 952 | 952 | 939 | 939 | -16 | -1.7% | 17,900 |
| 2022/04/21 | 961 | 963 | 952 | 955 | -1 | -0.1% | 15,100 |
| 2022/04/20 | 960 | 962 | 952 | 956 | +3 | +0.3% | 23,100 |
| 2022/04/19 | 952 | 953 | 942 | 953 | +12 | +1.3% | 11,400 |
| 2022/04/18 | 944 | 949 | 929 | 941 | -1 | -0.1% | 12,200 |
| 2022/04/15 | 961 | 961 | 935 | 942 | -34 | -3.5% | 20,600 |
| 2022/04/14 | 955 | 978 | 952 | 976 | +22 | +2.3% | 17,200 |
| 2022/04/13 | 964 | 969 | 947 | 954 | -2 | -0.2% | 27,600 |
| 2022/04/12 | 955 | 964 | 952 | 956 | ±0 | ±0% | 15,600 |
| 2022/04/11 | 980 | 991 | 956 | 956 | -24 | -2.4% | 20,100 |
| 2022/04/08 | 992 | 992 | 973 | 980 | -3 | -0.3% | 17,000 |
| 2022/04/07 | 991 | 991 | 979 | 983 | -13 | -1.3% | 17,500 |
| 2022/04/06 | 1,013 | 1,019 | 996 | 996 | -18 | -1.8% | 16,400 |
| 2022/04/05 | 1,018 | 1,026 | 1,013 | 1,014 | ±0 | ±0% | 18,000 |
| 2022/04/04 | 1,018 | 1,022 | 1,006 | 1,014 | +4 | +0.4% | 6,700 |
| 2022/04/01 | 1,003 | 1,016 | 985 | 1,010 | +7 | +0.7% | 16,500 |
| 2022/03/31 | 997 | 1,015 | 995 | 1,003 | -7 | -0.7% | 22,100 |
| 2022/03/30 | 1,006 | 1,010 | 994 | 1,010 | -2 | -0.2% | 17,100 |
| 2022/03/29 | 1,007 | 1,014 | 1,004 | 1,012 | -3 | -0.3% | 19,800 |
| 2022/03/28 | 1,019 | 1,019 | 1,004 | 1,015 | +7 | +0.7% | 12,500 |
| 2022/03/25 | 1,018 | 1,019 | 1,006 | 1,008 | -12 | -1.2% | 15,500 |
| 2022/03/24 | 994 | 1,020 | 987 | 1,020 | +21 | +2.1% | 26,900 |
| 2022/03/23 | 1,002 | 1,005 | 993 | 999 | +8 | +0.8% | 30,900 |
| 2022/03/22 | 997 | 1,002 | 983 | 991 | +4 | +0.4% | 32,600 |
| 2022/03/18 | 979 | 987 | 972 | 987 | +8 | +0.8% | 19,200 |
| 2022/03/17 | 978 | 979 | 963 | 979 | +9 | +0.9% | 20,800 |
| 2022/03/16 | 975 | 976 | 964 | 970 | -1 | -0.1% | 24,200 |
| 2022/03/15 | 956 | 973 | 956 | 971 | +15 | +1.6% | 15,200 |
| 2022/03/14 | 950 | 966 | 950 | 956 | +4 | +0.4% | 18,000 |
| 2022/03/11 | 946 | 954 | 940 | 952 | -1 | -0.1% | 17,300 |
| 2022/03/10 | 938 | 954 | 938 | 953 | +31 | +3.4% | 23,100 |
| 2022/03/09 | 913 | 938 | 913 | 922 | +9 | +1% | 29,600 |
| 2022/03/08 | 916 | 928 | 903 | 913 | -8 | -0.9% | 29,600 |
| 2022/03/07 | 933 | 937 | 916 | 921 | -20 | -2.1% | 42,000 |
801～
850
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
