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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 1,697 | 1,697 | 1,655 | 1,668 | -24 | -1.4% | 18,300 |
| 2017/04/03 | 1,702 | 1,705 | 1,679 | 1,692 | -6 | -0.4% | 15,400 |
| 2017/03/31 | 1,746 | 1,754 | 1,698 | 1,698 | -46 | -2.6% | 22,600 |
| 2017/03/30 | 1,760 | 1,778 | 1,743 | 1,744 | -15 | -0.9% | 8,900 |
| 2017/03/29 | 1,760 | 1,768 | 1,741 | 1,759 | +10 | +0.6% | 16,000 |
| 2017/03/28 | 1,752 | 1,754 | 1,741 | 1,749 | +29 | +1.7% | 17,100 |
| 2017/03/27 | 1,746 | 1,752 | 1,720 | 1,720 | -36 | -2.1% | 12,500 |
| 2017/03/24 | 1,720 | 1,760 | 1,718 | 1,756 | +37 | +2.2% | 8,300 |
| 2017/03/23 | 1,728 | 1,738 | 1,701 | 1,719 | -14 | -0.8% | 10,100 |
| 2017/03/22 | 1,751 | 1,758 | 1,729 | 1,733 | -35 | -2% | 15,300 |
| 2017/03/21 | 1,764 | 1,779 | 1,761 | 1,768 | -13 | -0.7% | 25,200 |
| 2017/03/17 | 1,774 | 1,781 | 1,761 | 1,781 | +7 | +0.4% | 15,500 |
| 2017/03/16 | 1,752 | 1,788 | 1,745 | 1,774 | +22 | +1.3% | 19,900 |
| 2017/03/15 | 1,795 | 1,796 | 1,751 | 1,752 | -21 | -1.2% | 25,500 |
| 2017/03/14 | 1,764 | 1,773 | 1,761 | 1,773 | ±0 | ±0% | 7,000 |
| 2017/03/13 | 1,770 | 1,777 | 1,735 | 1,773 | +9 | +0.5% | 14,800 |
| 2017/03/10 | 1,771 | 1,771 | 1,733 | 1,764 | +33 | +1.9% | 21,900 |
| 2017/03/09 | 1,737 | 1,748 | 1,724 | 1,731 | -6 | -0.3% | 15,800 |
| 2017/03/08 | 1,734 | 1,748 | 1,730 | 1,737 | +3 | +0.2% | 10,700 |
| 2017/03/07 | 1,780 | 1,780 | 1,731 | 1,734 | -21 | -1.2% | 20,900 |
| 2017/03/06 | 1,739 | 1,769 | 1,734 | 1,755 | +12 | +0.7% | 13,200 |
| 2017/03/03 | 1,771 | 1,773 | 1,741 | 1,743 | -23 | -1.3% | 12,800 |
| 2017/03/02 | 1,785 | 1,815 | 1,760 | 1,766 | +10 | +0.6% | 62,700 |
| 2017/03/01 | 1,728 | 1,764 | 1,728 | 1,756 | +28 | +1.6% | 23,500 |
| 2017/02/28 | 1,716 | 1,754 | 1,716 | 1,728 | +16 | +0.9% | 8,600 |
| 2017/02/27 | 1,726 | 1,726 | 1,707 | 1,712 | -14 | -0.8% | 11,500 |
| 2017/02/24 | 1,735 | 1,757 | 1,705 | 1,726 | -13 | -0.7% | 23,200 |
| 2017/02/23 | 1,753 | 1,760 | 1,731 | 1,739 | -8 | -0.5% | 11,100 |
| 2017/02/22 | 1,739 | 1,754 | 1,739 | 1,747 | +5 | +0.3% | 15,700 |
| 2017/02/21 | 1,728 | 1,742 | 1,728 | 1,742 | +8 | +0.5% | 10,100 |
| 2017/02/20 | 1,749 | 1,760 | 1,727 | 1,734 | -6 | -0.3% | 17,400 |
| 2017/02/17 | 1,745 | 1,745 | 1,731 | 1,740 | ±0 | ±0% | 18,100 |
| 2017/02/16 | 1,729 | 1,748 | 1,714 | 1,740 | +24 | +1.4% | 34,500 |
| 2017/02/15 | 1,718 | 1,732 | 1,712 | 1,716 | +10 | +0.6% | 22,600 |
| 2017/02/14 | 1,745 | 1,757 | 1,705 | 1,706 | -24 | -1.4% | 28,100 |
| 2017/02/13 | 1,739 | 1,784 | 1,720 | 1,730 | +21 | +1.2% | 58,300 |
| 2017/02/10 | 1,650 | 1,735 | 1,641 | 1,709 | +97 | +6% | 106,400 |
| 2017/02/09 | 1,625 | 1,626 | 1,603 | 1,612 | -14 | -0.9% | 13,500 |
| 2017/02/08 | 1,605 | 1,627 | 1,595 | 1,626 | +21 | +1.3% | 12,100 |
| 2017/02/07 | 1,621 | 1,625 | 1,603 | 1,605 | -16 | -1% | 13,000 |
| 2017/02/06 | 1,640 | 1,640 | 1,613 | 1,621 | -3 | -0.2% | 12,500 |
| 2017/02/03 | 1,621 | 1,649 | 1,617 | 1,624 | +3 | +0.2% | 9,700 |
| 2017/02/02 | 1,660 | 1,664 | 1,619 | 1,621 | -28 | -1.7% | 22,700 |
| 2017/02/01 | 1,650 | 1,658 | 1,638 | 1,649 | -9 | -0.5% | 15,500 |
| 2017/01/31 | 1,646 | 1,659 | 1,640 | 1,658 | +21 | +1.3% | 26,600 |
| 2017/01/30 | 1,630 | 1,658 | 1,630 | 1,637 | +3 | +0.2% | 42,700 |
| 2017/01/27 | 1,655 | 1,655 | 1,624 | 1,634 | -11 | -0.7% | 21,100 |
| 2017/01/26 | 1,645 | 1,667 | 1,642 | 1,645 | +9 | +0.6% | 25,600 |
| 2017/01/25 | 1,635 | 1,647 | 1,625 | 1,636 | +33 | +2.1% | 16,600 |
| 2017/01/24 | 1,640 | 1,640 | 1,595 | 1,603 | -27 | -1.7% | 20,600 |
2051～
2100
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
