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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 2024/06/14 | 1,074 | 1,087 | 1,073 | 1,076 | -2 | -0.2% | 13,300 |
| 2024/06/13 | 1,076 | 1,089 | 1,071 | 1,078 | +2 | +0.2% | 11,900 |
| 2024/06/12 | 1,084 | 1,087 | 1,071 | 1,076 | -8 | -0.7% | 7,800 |
| 2024/06/11 | 1,090 | 1,093 | 1,082 | 1,084 | +2 | +0.2% | 10,200 |
| 2024/06/10 | 1,072 | 1,082 | 1,072 | 1,082 | +4 | +0.4% | 6,700 |
| 2024/06/07 | 1,070 | 1,078 | 1,066 | 1,078 | +14 | +1.3% | 5,200 |
| 2024/06/06 | 1,058 | 1,068 | 1,058 | 1,064 | +10 | +0.9% | 11,600 |
| 2024/06/05 | 1,066 | 1,076 | 1,047 | 1,054 | -12 | -1.1% | 27,700 |
| 2024/06/04 | 1,089 | 1,089 | 1,066 | 1,066 | -23 | -2.1% | 15,000 |
| 2024/06/03 | 1,080 | 1,092 | 1,078 | 1,089 | +16 | +1.5% | 23,600 |
| 2024/05/31 | 1,066 | 1,074 | 1,053 | 1,073 | +27 | +2.6% | 45,900 |
| 2024/05/30 | 1,040 | 1,046 | 1,021 | 1,046 | -36 | -3.3% | 97,600 |
| 2024/05/29 | 1,108 | 1,108 | 1,082 | 1,082 | -22 | -2% | 80,600 |
| 2024/05/28 | 1,102 | 1,129 | 1,102 | 1,104 | +2 | +0.2% | 44,500 |
| 2024/05/27 | 1,108 | 1,111 | 1,092 | 1,102 | -6 | -0.5% | 28,600 |
| 2024/05/24 | 1,124 | 1,126 | 1,100 | 1,108 | -11 | -1% | 37,200 |
| 2024/05/23 | 1,127 | 1,131 | 1,117 | 1,119 | -3 | -0.3% | 46,100 |
| 2024/05/22 | 1,146 | 1,158 | 1,122 | 1,122 | -25 | -2.2% | 66,000 |
| 2024/05/21 | 1,150 | 1,166 | 1,147 | 1,147 | ±0 | ±0% | 37,700 |
| 2024/05/20 | 1,146 | 1,154 | 1,142 | 1,147 | +1 | +0.1% | 28,100 |
| 2024/05/17 | 1,130 | 1,146 | 1,121 | 1,146 | +16 | +1.4% | 16,000 |
| 2024/05/16 | 1,146 | 1,155 | 1,115 | 1,130 | -18 | -1.6% | 37,400 |
| 2024/05/15 | 1,178 | 1,178 | 1,143 | 1,148 | -31 | -2.6% | 44,600 |
| 2024/05/14 | 1,162 | 1,183 | 1,153 | 1,179 | +17 | +1.5% | 55,200 |
| 2024/05/13 | 1,178 | 1,189 | 1,151 | 1,162 | -1 | -0.1% | 88,500 |
| 2024/05/10 | 1,138 | 1,163 | 1,138 | 1,163 | +21 | +1.8% | 24,100 |
| 2024/05/09 | 1,128 | 1,154 | 1,127 | 1,142 | +17 | +1.5% | 24,300 |
| 2024/05/08 | 1,126 | 1,133 | 1,125 | 1,125 | -1 | -0.1% | 10,800 |
| 2024/05/07 | 1,124 | 1,135 | 1,124 | 1,126 | ±0 | ±0% | 14,600 |
| 2024/05/02 | 1,136 | 1,139 | 1,118 | 1,126 | -11 | -1% | 23,100 |
| 2024/05/01 | 1,122 | 1,137 | 1,118 | 1,137 | +14 | +1.2% | 26,400 |
| 2024/04/30 | 1,119 | 1,144 | 1,119 | 1,123 | +7 | +0.6% | 28,700 |
| 2024/04/26 | 1,134 | 1,134 | 1,111 | 1,116 | -18 | -1.6% | 94,800 |
| 2024/04/25 | 1,146 | 1,146 | 1,130 | 1,134 | -13 | -1.1% | 25,000 |
| 2024/04/24 | 1,130 | 1,153 | 1,125 | 1,147 | +29 | +2.6% | 40,700 |
| 2024/04/23 | 1,112 | 1,131 | 1,110 | 1,118 | +12 | +1.1% | 26,500 |
| 2024/04/22 | 1,089 | 1,109 | 1,085 | 1,106 | +31 | +2.9% | 37,400 |
| 2024/04/19 | 1,085 | 1,093 | 1,057 | 1,075 | -12 | -1.1% | 49,900 |
| 2024/04/18 | 1,072 | 1,093 | 1,065 | 1,087 | +15 | +1.4% | 33,300 |
| 2024/04/17 | 1,095 | 1,108 | 1,072 | 1,072 | -23 | -2.1% | 40,900 |
| 2024/04/16 | 1,133 | 1,133 | 1,093 | 1,095 | -49 | -4.3% | 58,500 |
| 2024/04/15 | 1,134 | 1,157 | 1,134 | 1,144 | ±0 | ±0% | 49,800 |
| 2024/04/12 | 1,194 | 1,208 | 1,144 | 1,144 | -80 | -6.5% | 182,800 |
| 2024/04/11 | 1,218 | 1,229 | 1,196 | 1,224 | -24 | -1.9% | 92,300 |
201～
250
件表示中 / 3683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 | 128,600円 | +18.2% | +21.0% | 3.42% | 9.01倍 | 0.45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 |
| 共和電 | 48,200円 | +2.9% | -0.7% | 4.15% | 11.88倍 | 0.72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 | 109,800円 | -8.7% | - | 5.10% | - | 0.59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 |
| ＦＤＫ | 36,000円 | +0.5% | +66.7% | 0.00% | 24.84倍 | 0.79倍 |
|
産業用のリチウム電池やニッケル水素電池が主軸。電子は好採算品シフト。富士通傘下外れる |
| ニレコ | 158,200円 | +7.5% | +22.4% | 4.99% | 9.09倍 | 0.75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
