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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 1,145 | 1,170 | 1,142 | 1,158 | +8 | +0.7% | 20,900 |
| 2024/08/26 | 1,126 | 1,151 | 1,125 | 1,150 | +8 | +0.7% | 21,800 |
| 2024/08/23 | 1,130 | 1,145 | 1,117 | 1,142 | +12 | +1.1% | 14,000 |
| 2024/08/22 | 1,121 | 1,130 | 1,116 | 1,130 | +18 | +1.6% | 5,700 |
| 2024/08/21 | 1,120 | 1,120 | 1,108 | 1,112 | -7 | -0.6% | 15,200 |
| 2024/08/20 | 1,121 | 1,123 | 1,111 | 1,119 | +8 | +0.7% | 19,700 |
| 2024/08/19 | 1,149 | 1,149 | 1,107 | 1,111 | -38 | -3.3% | 30,200 |
| 2024/08/16 | 1,110 | 1,149 | 1,110 | 1,149 | +51 | +4.6% | 48,200 |
| 2024/08/15 | 1,096 | 1,102 | 1,088 | 1,098 | ±0 | ±0% | 30,900 |
| 2024/08/14 | 1,080 | 1,099 | 1,076 | 1,098 | +12 | +1.1% | 44,600 |
| 2024/08/13 | 1,064 | 1,086 | 1,064 | 1,086 | +10 | +0.9% | 50,400 |
| 2024/08/09 | 1,056 | 1,081 | 1,052 | 1,076 | +32 | +3.1% | 54,000 |
| 2024/08/08 | 1,029 | 1,063 | 1,018 | 1,044 | -8 | -0.8% | 95,200 |
| 2024/08/07 | 1,008 | 1,083 | 1,001 | 1,052 | +19 | +1.8% | 61,000 |
| 2024/08/06 | 999 | 1,038 | 998 | 1,033 | +139 | +15.5% | 124,200 |
| 2024/08/05 | 985 | 1,007 | 887 | 894 | -186 | -17.2% | 226,000 |
| 2024/08/02 | 1,095 | 1,123 | 1,080 | 1,080 | -95 | -8.1% | 164,200 |
| 2024/08/01 | 1,230 | 1,230 | 1,159 | 1,175 | -49 | -4% | 58,000 |
| 2024/07/31 | 1,197 | 1,229 | 1,188 | 1,224 | +17 | +1.4% | 34,200 |
| 2024/07/30 | 1,236 | 1,236 | 1,202 | 1,207 | -28 | -2.3% | 98,000 |
| 2024/07/29 | 1,220 | 1,248 | 1,212 | 1,235 | +19 | +1.6% | 41,100 |
| 2024/07/26 | 1,216 | 1,224 | 1,197 | 1,216 | +11 | +0.9% | 26,300 |
| 2024/07/25 | 1,211 | 1,226 | 1,192 | 1,205 | -22 | -1.8% | 48,300 |
| 2024/07/24 | 1,237 | 1,239 | 1,211 | 1,227 | -12 | -1% | 38,700 |
| 2024/07/23 | 1,195 | 1,240 | 1,179 | 1,239 | +58 | +4.9% | 83,600 |
| 2024/07/22 | 1,210 | 1,210 | 1,161 | 1,181 | -26 | -2.2% | 106,600 |
| 2024/07/19 | 1,222 | 1,222 | 1,193 | 1,207 | -30 | -2.4% | 73,300 |
| 2024/07/18 | 1,216 | 1,237 | 1,190 | 1,237 | -2 | -0.2% | 111,700 |
| 2024/07/17 | 1,250 | 1,260 | 1,233 | 1,239 | +9 | +0.7% | 154,800 |
| 2024/07/16 | 1,282 | 1,300 | 1,202 | 1,230 | +149 | +13.8% | 564,500 |
| 2024/07/12 | 1,066 | 1,085 | 1,056 | 1,081 | +21 | +2% | 76,900 |
| 2024/07/11 | 1,050 | 1,061 | 1,045 | 1,060 | +13 | +1.2% | 16,800 |
| 2024/07/10 | 1,063 | 1,065 | 1,045 | 1,047 | -15 | -1.4% | 33,900 |
| 2024/07/09 | 1,076 | 1,076 | 1,059 | 1,062 | -14 | -1.3% | 18,700 |
| 2024/07/08 | 1,069 | 1,078 | 1,065 | 1,076 | +11 | +1% | 16,800 |
| 2024/07/05 | 1,088 | 1,088 | 1,065 | 1,065 | -21 | -1.9% | 25,400 |
| 2024/07/04 | 1,087 | 1,090 | 1,081 | 1,086 | +5 | +0.5% | 13,600 |
| 2024/07/03 | 1,086 | 1,095 | 1,078 | 1,081 | -9 | -0.8% | 19,700 |
| 2024/07/02 | 1,097 | 1,097 | 1,083 | 1,090 | +3 | +0.3% | 8,800 |
| 2024/07/01 | 1,087 | 1,096 | 1,081 | 1,087 | +1 | +0.1% | 7,100 |
| 2024/06/28 | 1,091 | 1,091 | 1,081 | 1,086 | +1 | +0.1% | 9,200 |
| 2024/06/27 | 1,090 | 1,096 | 1,085 | 1,085 | -5 | -0.5% | 10,300 |
| 2024/06/26 | 1,097 | 1,097 | 1,085 | 1,090 | -5 | -0.5% | 7,900 |
| 2024/06/25 | 1,095 | 1,103 | 1,087 | 1,095 | ±0 | ±0% | 9,600 |
| 2024/06/24 | 1,095 | 1,096 | 1,085 | 1,095 | +11 | +1% | 9,400 |
| 2024/06/21 | 1,094 | 1,106 | 1,084 | 1,084 | -13 | -1.2% | 18,000 |
| 2024/06/20 | 1,113 | 1,113 | 1,076 | 1,097 | -3 | -0.3% | 21,400 |
| 2024/06/19 | 1,088 | 1,100 | 1,077 | 1,100 | +24 | +2.2% | 77,200 |
| 2024/06/18 | 1,069 | 1,081 | 1,069 | 1,076 | +7 | +0.7% | 10,000 |
| 2024/06/17 | 1,073 | 1,073 | 1,054 | 1,069 | -7 | -0.7% | 12,700 |
151～
200
件表示中 / 3677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 | 123,800円 | +15.1% | +14.3% | 3.23% | 9.39倍 | 0.43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 |
| アバール | 187,800円 | -12.6% | -31.8% | 3.73% | 9.98倍 | 0.56倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との２本柱 |
| 共和電 | 45,700円 | +2.9% | -0.7% | 4.38% | 11.27倍 | 0.69倍 |
|
ひずみゲージとその応用計測機器でシェア４割。衝突試験用など自動車向け強化。米国、中国も |
| トレックスセミ | 106,500円 | -8.7% | - | 5.26% | - | 0.57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 |
| ニレコ | 157,000円 | +7.5% | +22.4% | 5.03% | 9.02倍 | 0.74倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
市場注目の銘柄
チャート関連のコラム
