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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,243 | 1,246 | 1,242 | 1,242 | ±0 | ±0% | 900 |
| 2024/11/21 | 1,238 | 1,242 | 1,231 | 1,242 | ±0 | ±0% | 1,700 |
| 2024/11/20 | 1,243 | 1,244 | 1,241 | 1,242 | +5 | +0.4% | 900 |
| 2024/11/19 | 1,250 | 1,250 | 1,237 | 1,237 | +7 | +0.6% | 1,800 |
| 2024/11/18 | 1,227 | 1,239 | 1,227 | 1,230 | - | - | 1,500 |
| 2024/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/13 | 1,235 | 1,235 | 1,230 | 1,230 | -14 | -1.1% | 200 |
| 2024/11/12 | 1,242 | 1,244 | 1,242 | 1,244 | ±0 | ±0% | 600 |
| 2024/11/11 | 1,245 | 1,245 | 1,225 | 1,244 | -1 | -0.1% | 900 |
| 2024/11/08 | 1,239 | 1,245 | 1,239 | 1,245 | +18 | +1.5% | 1,000 |
| 2024/11/07 | 1,225 | 1,227 | 1,225 | 1,227 | +2 | +0.2% | 1,200 |
| 2024/11/06 | 1,215 | 1,255 | 1,190 | 1,225 | +10 | +0.8% | 3,100 |
| 2024/11/05 | 1,238 | 1,238 | 1,215 | 1,215 | -29 | -2.3% | 3,000 |
| 2024/11/01 | 1,240 | 1,250 | 1,210 | 1,244 | +10 | +0.8% | 7,900 |
| 2024/10/31 | 1,219 | 1,250 | 1,219 | 1,234 | +24 | +2% | 4,900 |
| 2024/10/30 | 1,235 | 1,235 | 1,210 | 1,210 | -35 | -2.8% | 1,800 |
| 2024/10/29 | 1,208 | 1,250 | 1,208 | 1,245 | +36 | +3% | 4,200 |
| 2024/10/28 | 1,226 | 1,226 | 1,165 | 1,209 | +4 | +0.3% | 7,400 |
| 2024/10/25 | 1,233 | 1,233 | 1,202 | 1,205 | -27 | -2.2% | 3,100 |
| 2024/10/24 | 1,252 | 1,252 | 1,225 | 1,232 | -18 | -1.4% | 3,600 |
| 2024/10/23 | 1,247 | 1,250 | 1,236 | 1,250 | +25 | +2% | 7,400 |
| 2024/10/22 | 1,201 | 1,231 | 1,201 | 1,225 | +25 | +2.1% | 1,100 |
| 2024/10/21 | 1,209 | 1,215 | 1,200 | 1,200 | +5 | +0.4% | 7,300 |
| 2024/10/18 | 1,198 | 1,213 | 1,190 | 1,195 | +5 | +0.4% | 4,800 |
| 2024/10/17 | 1,189 | 1,190 | 1,189 | 1,190 | -19 | -1.6% | 400 |
| 2024/10/16 | 1,210 | 1,210 | 1,209 | 1,209 | ±0 | ±0% | 1,100 |
| 2024/10/15 | 1,210 | 1,210 | 1,200 | 1,209 | +4 | +0.3% | 2,100 |
| 2024/10/11 | 1,200 | 1,205 | 1,200 | 1,205 | -5 | -0.4% | 1,400 |
| 2024/10/10 | 1,210 | 1,210 | 1,207 | 1,210 | +2 | +0.2% | 3,100 |
| 2024/10/09 | 1,206 | 1,208 | 1,206 | 1,208 | -17 | -1.4% | 300 |
| 2024/10/08 | 1,211 | 1,225 | 1,209 | 1,225 | +10 | +0.8% | 800 |
| 2024/10/07 | 1,214 | 1,215 | 1,214 | 1,215 | +1 | +0.1% | 500 |
| 2024/10/04 | 1,215 | 1,215 | 1,201 | 1,214 | +9 | +0.7% | 300 |
| 2024/10/03 | 1,205 | 1,211 | 1,196 | 1,205 | +3 | +0.2% | 4,000 |
| 2024/10/02 | 1,202 | 1,214 | 1,202 | 1,202 | +17 | +1.4% | 1,100 |
| 2024/10/01 | 1,189 | 1,189 | 1,185 | 1,185 | -5 | -0.4% | 300 |
| 2024/09/30 | 1,200 | 1,210 | 1,186 | 1,190 | -20 | -1.7% | 2,700 |
| 2024/09/27 | 1,196 | 1,214 | 1,196 | 1,210 | +18 | +1.5% | 600 |
| 2024/09/26 | 1,200 | 1,211 | 1,192 | 1,192 | -16 | -1.3% | 3,600 |
| 2024/09/25 | 1,207 | 1,214 | 1,191 | 1,208 | +24 | +2% | 1,800 |
| 2024/09/24 | 1,208 | 1,208 | 1,184 | 1,184 | -8 | -0.7% | 2,500 |
| 2024/09/20 | 1,205 | 1,230 | 1,192 | 1,192 | +5 | +0.4% | 2,000 |
| 2024/09/19 | 1,187 | 1,210 | 1,185 | 1,187 | +1 | +0.1% | 2,800 |
| 2024/09/18 | 1,184 | 1,186 | 1,183 | 1,186 | +3 | +0.3% | 1,500 |
| 2024/09/17 | 1,182 | 1,183 | 1,182 | 1,183 | -2 | -0.2% | 300 |
| 2024/09/13 | 1,190 | 1,190 | 1,185 | 1,185 | - | - | 200 |
| 2024/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/11 | 1,201 | 1,201 | 1,190 | 1,190 | -5 | -0.4% | 1,800 |
| 2024/09/10 | 1,195 | 1,195 | 1,195 | 1,195 | +19 | +1.6% | 1,000 |
1～
50
件表示中 / 3586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 | 124,200円 | +10.4% | +31.7% | 3.22% | 15.27倍 | 0.60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 |
| Ｓｃｈｏｏ | 116,300円 | +36.8% | +600.0% | 0.00% | 28.72倍 | 22.26倍 |
|
- |
| プログリット | 114,200円 | +28.0% | +31.2% | 1.58% | 18.18倍 | 7.98倍 |
|
英語学習者を支援するコーチングサービスを提供。英語学習アプリ「シャドテン」等を育成中 |
| 船 場 | 131,400円 | +12.5% | +6.4% | 4.57% | 12.63倍 | 1.13倍 |
|
商業施設の企画、設計から監理、施工までを一貫して手がける。売上の約１割がイオン系案件 |
| ＤＮＨＤ | 165,500円 | +6.9% | +25.8% | 4.23% | 7.70倍 | 0.99倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
市場注目の銘柄
チャート関連のコラム
