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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,356 | 1,400 | 1,356 | 1,379 | +34 | +2.5% | 15,500 |
| 2025/07/03 | 1,344 | 1,347 | 1,340 | 1,345 | +12 | +0.9% | 3,400 |
| 2025/07/02 | 1,329 | 1,338 | 1,329 | 1,333 | +2 | +0.2% | 1,700 |
| 2025/07/01 | 1,332 | 1,333 | 1,330 | 1,331 | -2 | -0.2% | 2,500 |
| 2025/06/30 | 1,346 | 1,350 | 1,328 | 1,333 | -5 | -0.4% | 7,200 |
| 2025/06/27 | 1,335 | 1,342 | 1,327 | 1,338 | +3 | +0.2% | 2,900 |
| 2025/06/26 | 1,337 | 1,352 | 1,320 | 1,335 | +2 | +0.2% | 11,800 |
| 2025/06/25 | 1,349 | 1,349 | 1,333 | 1,333 | -18 | -1.3% | 1,300 |
| 2025/06/24 | 1,359 | 1,359 | 1,343 | 1,351 | +4 | +0.3% | 1,900 |
| 2025/06/23 | 1,349 | 1,351 | 1,333 | 1,347 | +7 | +0.5% | 8,500 |
| 2025/06/20 | 1,348 | 1,348 | 1,325 | 1,340 | -4 | -0.3% | 6,500 |
| 2025/06/19 | 1,322 | 1,361 | 1,320 | 1,344 | +18 | +1.4% | 12,700 |
| 2025/06/18 | 1,322 | 1,333 | 1,320 | 1,326 | +6 | +0.5% | 6,600 |
| 2025/06/17 | 1,322 | 1,322 | 1,320 | 1,320 | -1 | -0.1% | 1,200 |
| 2025/06/16 | 1,322 | 1,322 | 1,320 | 1,321 | ±0 | ±0% | 3,600 |
| 2025/06/13 | 1,321 | 1,326 | 1,321 | 1,321 | ±0 | ±0% | 5,700 |
| 2025/06/12 | 1,320 | 1,323 | 1,320 | 1,321 | +1 | +0.1% | 1,500 |
| 2025/06/11 | 1,320 | 1,323 | 1,320 | 1,320 | +1 | +0.1% | 1,500 |
| 2025/06/10 | 1,320 | 1,322 | 1,317 | 1,319 | ±0 | ±0% | 1,600 |
| 2025/06/09 | 1,330 | 1,330 | 1,319 | 1,319 | ±0 | ±0% | 1,400 |
| 2025/06/06 | 1,319 | 1,330 | 1,318 | 1,319 | +2 | +0.2% | 1,800 |
| 2025/06/05 | 1,324 | 1,324 | 1,317 | 1,317 | -6 | -0.5% | 1,900 |
| 2025/06/04 | 1,324 | 1,324 | 1,318 | 1,323 | +3 | +0.2% | 3,400 |
| 2025/06/03 | 1,328 | 1,328 | 1,310 | 1,320 | -3 | -0.2% | 5,600 |
| 2025/06/02 | 1,327 | 1,327 | 1,315 | 1,323 | -1 | -0.1% | 2,300 |
| 2025/05/30 | 1,320 | 1,332 | 1,320 | 1,324 | +1 | +0.1% | 7,000 |
| 2025/05/29 | 1,322 | 1,325 | 1,312 | 1,323 | +1 | +0.1% | 3,200 |
| 2025/05/28 | 1,322 | 1,322 | 1,312 | 1,322 | -1 | -0.1% | 1,700 |
| 2025/05/27 | 1,327 | 1,327 | 1,321 | 1,323 | +2 | +0.2% | 2,600 |
| 2025/05/26 | 1,307 | 1,323 | 1,307 | 1,321 | +16 | +1.2% | 3,500 |
| 2025/05/23 | 1,303 | 1,305 | 1,301 | 1,305 | -3 | -0.2% | 1,700 |
| 2025/05/22 | 1,312 | 1,312 | 1,301 | 1,308 | +1 | +0.1% | 3,400 |
| 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 |
1～
50
件表示中 / 3735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 | 137,900円 | +17.9% | +92.9% | 4.35% | 12.98倍 | 0.66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 |
| メンバーズ | 119,100円 | +8.9% | +153.0% | 2.77% | 19.01倍 | 2.91倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
| ＭＩＣ | 224,500円 | +12.4% | +31.5% | 1.65% | 18.32倍 | 1.93倍 |
|
ドラッグストアや日用品メーカーなどに向け販促支援を提供。販促物の共同配送サービスも |
| 人夢技術 | 167,400円 | +8.0% | +24.1% | 3.58% | 12.77倍 | 0.70倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| プログリット | 124,000円 | +28.0% | +31.2% | 1.45% | 19.58倍 | 6.86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 |
市場注目の銘柄
チャート関連のコラム
