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 |
|---|---|---|---|---|---|---|---|
| 2017/01/23 | 1,641 | 1,645 | 1,626 | 1,630 | -17 | -1% | 10,700 |
| 2017/01/20 | 1,638 | 1,649 | 1,620 | 1,647 | +21 | +1.3% | 24,300 |
| 2017/01/19 | 1,637 | 1,641 | 1,602 | 1,626 | +12 | +0.7% | 20,500 |
| 2017/01/18 | 1,601 | 1,617 | 1,577 | 1,614 | +9 | +0.6% | 19,000 |
| 2017/01/17 | 1,634 | 1,637 | 1,605 | 1,605 | -29 | -1.8% | 26,300 |
| 2017/01/16 | 1,661 | 1,682 | 1,632 | 1,634 | -27 | -1.6% | 22,600 |
| 2017/01/13 | 1,655 | 1,665 | 1,640 | 1,661 | +39 | +2.4% | 27,700 |
| 2017/01/12 | 1,668 | 1,668 | 1,606 | 1,622 | -33 | -2% | 25,900 |
| 2017/01/11 | 1,644 | 1,655 | 1,624 | 1,655 | +24 | +1.5% | 17,600 |
| 2017/01/10 | 1,649 | 1,670 | 1,627 | 1,631 | -16 | -1% | 23,400 |
| 2017/01/06 | 1,628 | 1,650 | 1,625 | 1,647 | +19 | +1.2% | 22,300 |
| 2017/01/05 | 1,631 | 1,633 | 1,613 | 1,628 | ±0 | ±0% | 16,600 |
| 2017/01/04 | 1,586 | 1,630 | 1,585 | 1,628 | +41 | +2.6% | 18,700 |
| 2016/12/30 | 1,587 | 1,588 | 1,573 | 1,587 | ±0 | ±0% | 11,400 |
| 2016/12/29 | 1,588 | 1,588 | 1,572 | 1,587 | -3 | -0.2% | 14,900 |
| 2016/12/28 | 1,587 | 1,593 | 1,573 | 1,590 | +4 | +0.3% | 14,200 |
| 2016/12/27 | 1,588 | 1,596 | 1,580 | 1,586 | ±0 | ±0% | 20,500 |
| 2016/12/26 | 1,596 | 1,598 | 1,577 | 1,586 | -18 | -1.1% | 33,000 |
| 2016/12/22 | 1,614 | 1,622 | 1,602 | 1,604 | -10 | -0.6% | 23,600 |
| 2016/12/21 | 1,643 | 1,645 | 1,611 | 1,614 | -19 | -1.2% | 22,500 |
| 2016/12/20 | 1,615 | 1,634 | 1,615 | 1,633 | +7 | +0.4% | 33,900 |
| 2016/12/19 | 1,635 | 1,643 | 1,609 | 1,626 | -8 | -0.5% | 27,100 |
| 2016/12/16 | 1,617 | 1,634 | 1,612 | 1,634 | +30 | +1.9% | 23,000 |
| 2016/12/15 | 1,610 | 1,630 | 1,593 | 1,604 | +14 | +0.9% | 47,600 |
| 2016/12/14 | 1,612 | 1,612 | 1,583 | 1,590 | -19 | -1.2% | 24,000 |
| 2016/12/13 | 1,582 | 1,610 | 1,568 | 1,609 | +15 | +0.9% | 30,300 |
| 2016/12/12 | 1,604 | 1,610 | 1,593 | 1,594 | ±0 | ±0% | 25,700 |
| 2016/12/09 | 1,576 | 1,598 | 1,568 | 1,594 | +11 | +0.7% | 33,100 |
| 2016/12/08 | 1,589 | 1,596 | 1,574 | 1,583 | +7 | +0.4% | 20,300 |
| 2016/12/07 | 1,557 | 1,583 | 1,557 | 1,576 | +19 | +1.2% | 17,400 |
| 2016/12/06 | 1,558 | 1,564 | 1,552 | 1,557 | +9 | +0.6% | 15,300 |
| 2016/12/05 | 1,547 | 1,557 | 1,539 | 1,548 | -2 | -0.1% | 21,900 |
| 2016/12/02 | 1,550 | 1,560 | 1,543 | 1,550 | -5 | -0.3% | 24,000 |
| 2016/12/01 | 1,575 | 1,575 | 1,552 | 1,555 | -3 | -0.2% | 26,800 |
| 2016/11/30 | 1,551 | 1,560 | 1,543 | 1,558 | +1 | +0.1% | 44,300 |
| 2016/11/29 | 1,585 | 1,589 | 1,549 | 1,557 | -17 | -1.1% | 42,900 |
| 2016/11/28 | 1,675 | 1,675 | 1,566 | 1,574 | +1,241 | +372.7% | 61,000 |
| 2016/11/25 | 335 | 336 | 330 | 333 | -4 | -1.2% | 78,000 |
| 2016/11/24 | 342 | 342 | 335 | 337 | +3 | +0.9% | 86,000 |
| 2016/11/22 | 323 | 338 | 323 | 334 | +11 | +3.4% | 211,000 |
| 2016/11/21 | 318 | 323 | 317 | 323 | +11 | +3.5% | 248,000 |
| 2016/11/18 | 309 | 312 | 309 | 312 | +4 | +1.3% | 120,000 |
| 2016/11/17 | 304 | 308 | 302 | 308 | +4 | +1.3% | 53,000 |
| 2016/11/16 | 304 | 305 | 302 | 304 | +2 | +0.7% | 58,000 |
| 2016/11/15 | 305 | 305 | 299 | 302 | ±0 | ±0% | 61,000 |
| 2016/11/14 | 295 | 302 | 295 | 302 | +9 | +3.1% | 140,000 |
| 2016/11/11 | 298 | 300 | 290 | 293 | -2 | -0.7% | 98,000 |
| 2016/11/10 | 291 | 297 | 290 | 295 | +14 | +5% | 88,000 |
| 2016/11/09 | 296 | 299 | 281 | 281 | -15 | -5.1% | 154,000 |
| 2016/11/08 | 298 | 300 | 296 | 296 | -1 | -0.3% | 35,000 |
2101～
2150
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
