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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 1,385 | 1,405 | 1,365 | 1,393 | +14 | +1% | 59,200 |
| 2025/06/10 | 1,367 | 1,388 | 1,367 | 1,379 | +12 | +0.9% | 34,000 |
| 2025/06/09 | 1,378 | 1,378 | 1,364 | 1,367 | -9 | -0.7% | 16,300 |
| 2025/06/06 | 1,351 | 1,402 | 1,351 | 1,376 | +26 | +1.9% | 68,600 |
| 2025/06/05 | 1,330 | 1,354 | 1,328 | 1,350 | +25 | +1.9% | 41,200 |
| 2025/06/04 | 1,339 | 1,352 | 1,318 | 1,325 | -16 | -1.2% | 72,400 |
| 2025/06/03 | 1,318 | 1,344 | 1,312 | 1,341 | +26 | +2% | 23,300 |
| 2025/06/02 | 1,342 | 1,342 | 1,312 | 1,315 | -34 | -2.5% | 46,600 |
| 2025/05/30 | 1,338 | 1,363 | 1,333 | 1,349 | +9 | +0.7% | 31,700 |
| 2025/05/29 | 1,317 | 1,346 | 1,309 | 1,340 | -26 | -1.9% | 73,100 |
| 2025/05/28 | 1,380 | 1,390 | 1,366 | 1,366 | -17 | -1.2% | 123,600 |
| 2025/05/27 | 1,369 | 1,385 | 1,361 | 1,383 | +27 | +2% | 36,700 |
| 2025/05/26 | 1,358 | 1,364 | 1,348 | 1,356 | +15 | +1.1% | 24,100 |
| 2025/05/23 | 1,350 | 1,361 | 1,333 | 1,341 | -9 | -0.7% | 43,600 |
| 2025/05/22 | 1,365 | 1,375 | 1,350 | 1,350 | -21 | -1.5% | 30,200 |
| 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 |
51～
100
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
