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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,150 | 1,177 | 1,150 | 1,177 | +27 | +2.3% | 75,200 |
| 2024/03/18 | 1,139 | 1,152 | 1,133 | 1,150 | +20 | +1.8% | 64,800 |
| 2024/03/15 | 1,120 | 1,139 | 1,098 | 1,130 | +6 | +0.5% | 34,600 |
| 2024/03/14 | 1,093 | 1,124 | 1,093 | 1,124 | +28 | +2.6% | 31,500 |
| 2024/03/13 | 1,093 | 1,100 | 1,089 | 1,096 | +8 | +0.7% | 25,200 |
| 2024/03/12 | 1,062 | 1,088 | 1,062 | 1,088 | +8 | +0.7% | 51,400 |
| 2024/03/11 | 1,116 | 1,116 | 1,061 | 1,080 | -41 | -3.7% | 73,200 |
| 2024/03/08 | 1,100 | 1,129 | 1,093 | 1,121 | +20 | +1.8% | 52,100 |
| 2024/03/07 | 1,105 | 1,114 | 1,097 | 1,101 | -1 | -0.1% | 25,300 |
| 2024/03/06 | 1,074 | 1,106 | 1,066 | 1,102 | +30 | +2.8% | 34,900 |
| 2024/03/05 | 1,084 | 1,084 | 1,072 | 1,072 | -12 | -1.1% | 17,900 |
| 2024/03/04 | 1,086 | 1,100 | 1,084 | 1,084 | -2 | -0.2% | 52,100 |
| 2024/03/01 | 1,097 | 1,103 | 1,085 | 1,086 | -13 | -1.2% | 20,600 |
| 2024/02/29 | 1,087 | 1,102 | 1,084 | 1,099 | +11 | +1% | 35,900 |
| 2024/02/28 | 1,065 | 1,088 | 1,065 | 1,088 | +27 | +2.5% | 40,200 |
| 2024/02/27 | 1,065 | 1,076 | 1,061 | 1,061 | -9 | -0.8% | 32,300 |
| 2024/02/26 | 1,075 | 1,080 | 1,067 | 1,070 | -5 | -0.5% | 34,200 |
| 2024/02/22 | 1,068 | 1,077 | 1,064 | 1,075 | +7 | +0.7% | 24,900 |
| 2024/02/21 | 1,064 | 1,077 | 1,055 | 1,068 | -2 | -0.2% | 46,700 |
| 2024/02/20 | 1,067 | 1,071 | 1,060 | 1,070 | +8 | +0.8% | 54,700 |
| 2024/02/19 | 1,036 | 1,062 | 1,036 | 1,062 | +27 | +2.6% | 32,200 |
| 2024/02/16 | 1,022 | 1,042 | 1,022 | 1,035 | +13 | +1.3% | 28,600 |
| 2024/02/15 | 1,045 | 1,045 | 1,022 | 1,022 | -29 | -2.8% | 51,100 |
| 2024/02/14 | 1,057 | 1,057 | 1,047 | 1,051 | -14 | -1.3% | 28,100 |
| 2024/02/13 | 1,039 | 1,065 | 1,033 | 1,065 | +23 | +2.2% | 54,300 |
| 2024/02/09 | 1,033 | 1,042 | 1,033 | 1,042 | -4 | -0.4% | 38,000 |
| 2024/02/08 | 1,048 | 1,049 | 1,032 | 1,046 | -2 | -0.2% | 48,200 |
| 2024/02/07 | 1,045 | 1,064 | 1,045 | 1,048 | -4 | -0.4% | 29,700 |
| 2024/02/06 | 1,070 | 1,071 | 1,048 | 1,052 | -17 | -1.6% | 38,200 |
| 2024/02/05 | 1,058 | 1,069 | 1,056 | 1,069 | +11 | +1% | 36,300 |
| 2024/02/02 | 1,063 | 1,067 | 1,054 | 1,058 | -2 | -0.2% | 30,500 |
| 2024/02/01 | 1,069 | 1,073 | 1,059 | 1,060 | -18 | -1.7% | 45,700 |
| 2024/01/31 | 1,080 | 1,087 | 1,074 | 1,078 | -3 | -0.3% | 24,200 |
| 2024/01/30 | 1,101 | 1,101 | 1,081 | 1,081 | -21 | -1.9% | 67,200 |
| 2024/01/29 | 1,097 | 1,109 | 1,096 | 1,102 | +8 | +0.7% | 28,900 |
| 2024/01/26 | 1,109 | 1,115 | 1,090 | 1,094 | -15 | -1.4% | 32,600 |
| 2024/01/25 | 1,124 | 1,127 | 1,103 | 1,109 | -21 | -1.9% | 59,100 |
| 2024/01/24 | 1,100 | 1,156 | 1,096 | 1,130 | +30 | +2.7% | 147,500 |
| 2024/01/23 | 1,080 | 1,107 | 1,075 | 1,100 | +21 | +1.9% | 94,100 |
| 2024/01/22 | 1,068 | 1,079 | 1,065 | 1,079 | +12 | +1.1% | 56,000 |
| 2024/01/19 | 1,056 | 1,068 | 1,049 | 1,067 | +14 | +1.3% | 71,000 |
| 2024/01/18 | 1,065 | 1,074 | 1,047 | 1,053 | -19 | -1.8% | 69,900 |
| 2024/01/17 | 1,063 | 1,083 | 1,063 | 1,072 | +12 | +1.1% | 70,500 |
| 2024/01/16 | 1,068 | 1,075 | 1,060 | 1,060 | -9 | -0.8% | 92,600 |
| 2024/01/15 | 1,053 | 1,069 | 1,052 | 1,069 | +17 | +1.6% | 181,800 |
| 2024/01/12 | 1,040 | 1,057 | 1,037 | 1,052 | +33 | +3.2% | 326,400 |
| 2024/01/11 | 1,008 | 1,019 | 1,006 | 1,019 | +13 | +1.3% | 49,600 |
| 2024/01/10 | 996 | 1,006 | 996 | 1,006 | +11 | +1.1% | 28,800 |
| 2024/01/09 | 999 | 1,001 | 995 | 995 | -1 | -0.1% | 14,500 |
| 2024/01/05 | 1,001 | 1,002 | 995 | 996 | -5 | -0.5% | 18,700 |
351～
400
件表示中 / 3768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 | 197,000円 | -1.3% | -3.3% | 3.81% | 7.91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 |
| トレックスセミ | 167,100円 | +6.4% | - | 3.35% | 59.00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 |
| 大真空 | 59,700円 | +6.2% | +142.7% | 4.69% | 37.98倍 | 0.51倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
| ヘリオステクノＨ | 83,800円 | +41.9% | +27.1% | 5.37% | 19.02倍 | 0.94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 |
| 戸上電 | 386,000円 | +3.4% | +0.3% | 3.37% | 7.08倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
