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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 1,589 | 1,619 | 1,589 | 1,619 | +36 | +2.3% | 40,400 |
| 2017/06/15 | 1,593 | 1,606 | 1,583 | 1,583 | -10 | -0.6% | 16,500 |
| 2017/06/14 | 1,608 | 1,611 | 1,589 | 1,593 | -2 | -0.1% | 25,800 |
| 2017/06/13 | 1,601 | 1,615 | 1,590 | 1,595 | +4 | +0.3% | 41,600 |
| 2017/06/12 | 1,600 | 1,605 | 1,587 | 1,591 | ±0 | ±0% | 24,200 |
| 2017/06/09 | 1,597 | 1,613 | 1,589 | 1,591 | -10 | -0.6% | 31,200 |
| 2017/06/08 | 1,621 | 1,623 | 1,599 | 1,601 | -4 | -0.2% | 31,300 |
| 2017/06/07 | 1,597 | 1,610 | 1,597 | 1,605 | +5 | +0.3% | 16,300 |
| 2017/06/06 | 1,623 | 1,623 | 1,596 | 1,600 | -28 | -1.7% | 54,900 |
| 2017/06/05 | 1,660 | 1,660 | 1,626 | 1,628 | -29 | -1.8% | 21,800 |
| 2017/06/02 | 1,651 | 1,665 | 1,646 | 1,657 | +19 | +1.2% | 27,800 |
| 2017/06/01 | 1,620 | 1,640 | 1,619 | 1,638 | +16 | +1% | 18,000 |
| 2017/05/31 | 1,638 | 1,638 | 1,614 | 1,622 | -16 | -1% | 27,100 |
| 2017/05/30 | 1,647 | 1,649 | 1,617 | 1,638 | -14 | -0.8% | 33,100 |
| 2017/05/29 | 1,654 | 1,672 | 1,641 | 1,652 | -40 | -2.4% | 54,600 |
| 2017/05/26 | 1,691 | 1,701 | 1,685 | 1,692 | +1 | +0.1% | 94,500 |
| 2017/05/25 | 1,690 | 1,697 | 1,684 | 1,691 | +2 | +0.1% | 35,200 |
| 2017/05/24 | 1,699 | 1,699 | 1,687 | 1,689 | -3 | -0.2% | 29,000 |
| 2017/05/23 | 1,707 | 1,708 | 1,683 | 1,692 | -14 | -0.8% | 46,300 |
| 2017/05/22 | 1,700 | 1,706 | 1,689 | 1,706 | +24 | +1.4% | 41,700 |
| 2017/05/19 | 1,680 | 1,687 | 1,671 | 1,682 | +13 | +0.8% | 29,400 |
| 2017/05/18 | 1,672 | 1,672 | 1,657 | 1,669 | -14 | -0.8% | 45,800 |
| 2017/05/17 | 1,678 | 1,685 | 1,673 | 1,683 | -5 | -0.3% | 31,600 |
| 2017/05/16 | 1,684 | 1,692 | 1,676 | 1,688 | +4 | +0.2% | 22,100 |
| 2017/05/15 | 1,680 | 1,699 | 1,671 | 1,684 | -11 | -0.6% | 37,200 |
| 2017/05/12 | 1,690 | 1,695 | 1,669 | 1,695 | +12 | +0.7% | 31,800 |
| 2017/05/11 | 1,690 | 1,690 | 1,668 | 1,683 | -7 | -0.4% | 33,700 |
| 2017/05/10 | 1,690 | 1,699 | 1,679 | 1,690 | +7 | +0.4% | 28,400 |
| 2017/05/09 | 1,690 | 1,699 | 1,674 | 1,683 | -8 | -0.5% | 36,100 |
| 2017/05/08 | 1,675 | 1,695 | 1,663 | 1,691 | +46 | +2.8% | 43,800 |
| 2017/05/02 | 1,648 | 1,661 | 1,644 | 1,645 | -5 | -0.3% | 29,200 |
| 2017/05/01 | 1,669 | 1,669 | 1,646 | 1,650 | +8 | +0.5% | 17,700 |
| 2017/04/28 | 1,669 | 1,669 | 1,638 | 1,642 | -27 | -1.6% | 29,600 |
| 2017/04/27 | 1,654 | 1,675 | 1,642 | 1,669 | +25 | +1.5% | 28,200 |
| 2017/04/26 | 1,635 | 1,656 | 1,635 | 1,644 | +18 | +1.1% | 23,200 |
| 2017/04/25 | 1,600 | 1,631 | 1,597 | 1,626 | +24 | +1.5% | 27,200 |
| 2017/04/24 | 1,649 | 1,649 | 1,588 | 1,602 | -22 | -1.4% | 52,600 |
| 2017/04/21 | 1,650 | 1,650 | 1,617 | 1,624 | +8 | +0.5% | 28,400 |
| 2017/04/20 | 1,620 | 1,640 | 1,612 | 1,616 | -12 | -0.7% | 39,500 |
| 2017/04/19 | 1,618 | 1,637 | 1,611 | 1,628 | +10 | +0.6% | 23,600 |
| 2017/04/18 | 1,624 | 1,672 | 1,598 | 1,618 | +11 | +0.7% | 56,300 |
| 2017/04/17 | 1,621 | 1,625 | 1,580 | 1,607 | -26 | -1.6% | 63,000 |
| 2017/04/14 | 1,645 | 1,653 | 1,620 | 1,633 | -39 | -2.3% | 43,500 |
| 2017/04/13 | 1,682 | 1,689 | 1,651 | 1,672 | -66 | -3.8% | 84,900 |
| 2017/04/12 | 1,774 | 1,775 | 1,700 | 1,738 | -43 | -2.4% | 100,700 |
| 2017/04/11 | 1,802 | 1,817 | 1,781 | 1,781 | -22 | -1.2% | 60,100 |
| 2017/04/10 | 1,791 | 1,849 | 1,780 | 1,803 | ±0 | ±0% | 100,400 |
| 2017/04/07 | 1,827 | 1,900 | 1,770 | 1,803 | -46 | -2.5% | 269,100 |
| 2017/04/06 | 1,928 | 1,954 | 1,836 | 1,849 | -219 | -10.6% | 1,469,800 |
| 2017/04/05 | 1,672 | 2,068 | 1,661 | 2,068 | +400 | +24% | 274,100 |
2001～
2050
件表示中 / 3769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 | 198,200円 | -1.3% | -3.3% | 3.78% | 7.95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 |
| 日電波 | 90,400円 | -0.1% | -42.5% | 3.32% | 16.03倍 | 0.71倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
| トレックスセミ | 168,100円 | +6.4% | - | 3.33% | 59.36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 |
| 戸上電 | 394,000円 | +3.4% | +0.3% | 3.30% | 7.22倍 | 0.85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 |
| ヘリオステクノＨ | 84,100円 | +41.9% | +27.1% | 5.35% | 19.08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 |
市場注目の銘柄
チャート関連のコラム
