東洋テックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,315 | 1,315 | 1,300 | 1,307 | -8 | -0.6% | 4,600 |
| 2025/05/20 | 1,318 | 1,318 | 1,314 | 1,315 | +3 | +0.2% | 1,800 |
| 2025/05/19 | 1,333 | 1,333 | 1,302 | 1,312 | -13 | -1% | 7,200 |
| 2025/05/16 | 1,323 | 1,334 | 1,313 | 1,325 | -8 | -0.6% | 4,400 |
| 2025/05/15 | 1,350 | 1,350 | 1,300 | 1,333 | -37 | -2.7% | 21,900 |
| 2025/05/14 | 1,371 | 1,371 | 1,358 | 1,370 | +7 | +0.5% | 9,600 |
| 2025/05/13 | 1,377 | 1,377 | 1,363 | 1,363 | -14 | -1% | 5,600 |
| 2025/05/12 | 1,380 | 1,380 | 1,367 | 1,377 | -1 | -0.1% | 4,800 |
| 2025/05/09 | 1,365 | 1,378 | 1,363 | 1,378 | +15 | +1.1% | 4,700 |
| 2025/05/08 | 1,362 | 1,365 | 1,357 | 1,363 | +6 | +0.4% | 3,800 |
| 2025/05/07 | 1,353 | 1,360 | 1,349 | 1,357 | -1 | -0.1% | 1,900 |
| 2025/05/02 | 1,355 | 1,362 | 1,350 | 1,358 | +4 | +0.3% | 4,200 |
| 2025/05/01 | 1,348 | 1,362 | 1,340 | 1,354 | +6 | +0.4% | 4,000 |
| 2025/04/30 | 1,341 | 1,357 | 1,333 | 1,348 | +22 | +1.7% | 3,700 |
| 2025/04/28 | 1,340 | 1,340 | 1,326 | 1,326 | -11 | -0.8% | 9,400 |
| 2025/04/25 | 1,356 | 1,360 | 1,329 | 1,337 | +27 | +2.1% | 22,300 |
| 2025/04/24 | 1,294 | 1,395 | 1,294 | 1,310 | +14 | +1.1% | 20,700 |
| 2025/04/23 | 1,285 | 1,296 | 1,281 | 1,296 | +11 | +0.9% | 600 |
| 2025/04/22 | 1,289 | 1,289 | 1,273 | 1,285 | +5 | +0.4% | 1,000 |
| 2025/04/21 | 1,266 | 1,289 | 1,266 | 1,280 | -16 | -1.2% | 3,500 |
| 2025/04/18 | 1,273 | 1,301 | 1,273 | 1,296 | -4 | -0.3% | 2,400 |
| 2025/04/17 | 1,285 | 1,300 | 1,271 | 1,300 | +39 | +3.1% | 1,700 |
| 2025/04/16 | 1,267 | 1,267 | 1,261 | 1,261 | -6 | -0.5% | 500 |
| 2025/04/15 | 1,280 | 1,292 | 1,222 | 1,267 | -13 | -1% | 4,400 |
| 2025/04/14 | 1,287 | 1,302 | 1,280 | 1,280 | +10 | +0.8% | 3,900 |
| 2025/04/11 | 1,258 | 1,301 | 1,258 | 1,270 | -39 | -3% | 1,300 |
| 2025/04/10 | 1,334 | 1,334 | 1,262 | 1,309 | +50 | +4% | 4,300 |
| 2025/04/09 | 1,262 | 1,272 | 1,243 | 1,259 | -33 | -2.6% | 2,100 |
| 2025/04/08 | 1,230 | 1,293 | 1,230 | 1,292 | +114 | +9.7% | 2,800 |
| 2025/04/07 | 1,106 | 1,202 | 1,100 | 1,178 | -130 | -9.9% | 26,900 |
| 2025/04/04 | 1,325 | 1,325 | 1,204 | 1,308 | -37 | -2.8% | 13,400 |
| 2025/04/03 | 1,327 | 1,358 | 1,312 | 1,345 | +10 | +0.7% | 5,600 |
| 2025/04/02 | 1,336 | 1,337 | 1,335 | 1,335 | -1 | -0.1% | 1,400 |
| 2025/04/01 | 1,341 | 1,352 | 1,336 | 1,336 | -10 | -0.7% | 3,200 |
| 2025/03/31 | 1,360 | 1,360 | 1,344 | 1,346 | -14 | -1% | 2,300 |
| 2025/03/28 | 1,353 | 1,379 | 1,334 | 1,360 | -32 | -2.3% | 7,500 |
| 2025/03/27 | 1,413 | 1,413 | 1,392 | 1,392 | -21 | -1.5% | 5,500 |
| 2025/03/26 | 1,413 | 1,426 | 1,413 | 1,413 | -2 | -0.1% | 3,200 |
| 2025/03/25 | 1,416 | 1,425 | 1,411 | 1,415 | -1 | -0.1% | 2,800 |
| 2025/03/24 | 1,430 | 1,431 | 1,410 | 1,416 | -8 | -0.6% | 7,100 |
| 2025/03/21 | 1,394 | 1,430 | 1,394 | 1,424 | +38 | +2.7% | 3,200 |
| 2025/03/19 | 1,376 | 1,388 | 1,376 | 1,386 | +16 | +1.2% | 5,200 |
| 2025/03/18 | 1,378 | 1,380 | 1,332 | 1,370 | -8 | -0.6% | 8,600 |
| 2025/03/17 | 1,333 | 1,378 | 1,331 | 1,378 | +48 | +3.6% | 7,300 |
| 2025/03/14 | 1,326 | 1,330 | 1,326 | 1,330 | +5 | +0.4% | 1,400 |
| 2025/03/13 | 1,333 | 1,333 | 1,325 | 1,325 | +4 | +0.3% | 1,600 |
| 2025/03/12 | 1,320 | 1,332 | 1,320 | 1,321 | -11 | -0.8% | 3,300 |
| 2025/03/11 | 1,333 | 1,333 | 1,317 | 1,332 | -1 | -0.1% | 5,800 |
| 2025/03/10 | 1,330 | 1,339 | 1,330 | 1,333 | +12 | +0.9% | 900 |
| 2025/03/07 | 1,328 | 1,334 | 1,320 | 1,321 | -9 | -0.7% | 1,300 |
1～
50
件表示中 / 3703件
類似銘柄と比較する
現在ご覧いただいている「東洋テック」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 |
|---|---|---|---|---|---|---|---|---|
| 東洋テック | 130,700円 | +17.9% | +92.9% | 4.59% | 12.30倍 | 0.62倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
| ＴＯＷ | 30,900円 | +2.8% | +4.5% | 4.85% | 8.87倍 | 1.29倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
| ＱＢネットＨＤ | 114,800円 | +3.9% | -10.9% | 3.05% | 12.38倍 | 1.07倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
| ワシントンホテル | 118,400円 | +7.3% | +16.2% | 1.86% | 7.08倍 | 1.50倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
| Ｇｕｎｏｓｙ | 59,200円 | -16.7% | - | 3.09% | 79.04倍 | 1.27倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
市場注目の銘柄
チャート関連のコラム
