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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,220 | 1,232 | 1,220 | 1,223 | -27 | -2.2% | 2,900 |
| 2024/05/17 | 1,239 | 1,250 | 1,213 | 1,250 | +11 | +0.9% | 5,000 |
| 2024/05/16 | 1,230 | 1,239 | 1,223 | 1,239 | +7 | +0.6% | 2,500 |
| 2024/05/15 | 1,229 | 1,238 | 1,229 | 1,232 | +3 | +0.2% | 700 |
| 2024/05/14 | 1,237 | 1,237 | 1,229 | 1,229 | -1 | -0.1% | 500 |
| 2024/05/13 | 1,245 | 1,250 | 1,210 | 1,230 | -10 | -0.8% | 6,400 |
| 2024/05/10 | 1,229 | 1,240 | 1,211 | 1,240 | +11 | +0.9% | 13,200 |
| 2024/05/09 | 1,200 | 1,300 | 1,200 | 1,229 | +29 | +2.4% | 15,700 |
| 2024/05/08 | 1,186 | 1,200 | 1,186 | 1,200 | +13 | +1.1% | 800 |
| 2024/05/07 | 1,185 | 1,199 | 1,185 | 1,187 | +6 | +0.5% | 5,000 |
| 2024/05/02 | 1,185 | 1,185 | 1,181 | 1,181 | +1 | +0.1% | 200 |
| 2024/05/01 | 1,177 | 1,183 | 1,172 | 1,180 | +1 | +0.1% | 2,600 |
| 2024/04/30 | 1,180 | 1,180 | 1,161 | 1,179 | -4 | -0.3% | 2,000 |
| 2024/04/26 | 1,167 | 1,183 | 1,167 | 1,183 | +32 | +2.8% | 1,800 |
| 2024/04/25 | 1,167 | 1,167 | 1,151 | 1,151 | -19 | -1.6% | 3,500 |
| 2024/04/24 | 1,185 | 1,191 | 1,170 | 1,170 | -15 | -1.3% | 6,200 |
| 2024/04/23 | 1,185 | 1,189 | 1,185 | 1,185 | ±0 | ±0% | 1,500 |
| 2024/04/22 | 1,166 | 1,185 | 1,166 | 1,185 | +22 | +1.9% | 3,900 |
| 2024/04/19 | 1,194 | 1,194 | 1,150 | 1,163 | -21 | -1.8% | 9,600 |
| 2024/04/18 | 1,177 | 1,184 | 1,150 | 1,184 | +2 | +0.2% | 3,600 |
| 2024/04/17 | 1,180 | 1,220 | 1,165 | 1,182 | -20 | -1.7% | 4,800 |
| 2024/04/16 | 1,206 | 1,207 | 1,182 | 1,202 | -6 | -0.5% | 3,700 |
| 2024/04/15 | 1,213 | 1,221 | 1,190 | 1,208 | -17 | -1.4% | 4,400 |
| 2024/04/12 | 1,240 | 1,240 | 1,191 | 1,225 | -6 | -0.5% | 5,300 |
| 2024/04/11 | 1,216 | 1,238 | 1,189 | 1,231 | +16 | +1.3% | 4,300 |
| 2024/04/10 | 1,221 | 1,235 | 1,185 | 1,215 | -11 | -0.9% | 3,800 |
| 2024/04/09 | 1,200 | 1,226 | 1,181 | 1,226 | +36 | +3% | 5,300 |
| 2024/04/08 | 1,193 | 1,209 | 1,190 | 1,190 | ±0 | ±0% | 5,300 |
| 2024/04/05 | 1,215 | 1,215 | 1,181 | 1,190 | -30 | -2.5% | 5,000 |
| 2024/04/04 | 1,228 | 1,230 | 1,200 | 1,220 | -10 | -0.8% | 7,100 |
| 2024/04/03 | 1,221 | 1,230 | 1,207 | 1,230 | ±0 | ±0% | 2,700 |
| 2024/04/02 | 1,257 | 1,270 | 1,201 | 1,230 | -27 | -2.1% | 10,400 |
| 2024/04/01 | 1,275 | 1,283 | 1,257 | 1,257 | -18 | -1.4% | 9,900 |
| 2024/03/29 | 1,288 | 1,294 | 1,275 | 1,275 | -6 | -0.5% | 4,100 |
| 2024/03/28 | 1,300 | 1,301 | 1,264 | 1,281 | -45 | -3.4% | 12,700 |
| 2024/03/27 | 1,329 | 1,343 | 1,317 | 1,326 | ±0 | ±0% | 7,300 |
| 2024/03/26 | 1,347 | 1,347 | 1,318 | 1,326 | -9 | -0.7% | 10,700 |
| 2024/03/25 | 1,331 | 1,340 | 1,325 | 1,335 | -5 | -0.4% | 7,100 |
| 2024/03/22 | 1,338 | 1,362 | 1,316 | 1,340 | +2 | +0.1% | 10,500 |
| 2024/03/21 | 1,332 | 1,345 | 1,320 | 1,338 | +13 | +1% | 8,100 |
| 2024/03/19 | 1,341 | 1,341 | 1,306 | 1,325 | -16 | -1.2% | 7,300 |
| 2024/03/18 | 1,328 | 1,372 | 1,301 | 1,341 | -10 | -0.7% | 7,800 |
| 2024/03/15 | 1,322 | 1,380 | 1,320 | 1,351 | +30 | +2.3% | 5,200 |
| 2024/03/14 | 1,316 | 1,341 | 1,312 | 1,321 | +8 | +0.6% | 7,600 |
| 2024/03/13 | 1,310 | 1,321 | 1,295 | 1,313 | +3 | +0.2% | 4,500 |
| 2024/03/12 | 1,305 | 1,317 | 1,305 | 1,310 | -6 | -0.5% | 2,500 |
| 2024/03/11 | 1,306 | 1,316 | 1,306 | 1,316 | +10 | +0.8% | 3,000 |
| 2024/03/08 | 1,324 | 1,324 | 1,305 | 1,306 | -18 | -1.4% | 900 |
| 2024/03/07 | 1,321 | 1,330 | 1,315 | 1,324 | -3 | -0.2% | 4,500 |
| 2024/03/06 | 1,324 | 1,350 | 1,308 | 1,327 | +8 | +0.6% | 5,100 |
1～
50
件表示中 / 3458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 | 122,300円 | +10.4% | +31.7% | 3.27% | 14.98倍 | 0.59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 |
| シンメンテＨＤ | 136,800円 | +8.1% | +3.3% | 2.05% | 15.54倍 | 3.73倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
| ウィザス | 143,500円 | +3.0% | +12.7% | 4.18% | 10.81倍 | 2.10倍 |
|
近畿地盤の集団指導塾「第一ゼミナール」展開。通信制高校「第一学院」が収益柱に。英語学童も |
| プログリット | 111,900円 | +40.6% | +50.4% | 0.00% | 25.77倍 | 8.92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」を育成中 |
| スプリックス | 77,800円 | +5.6% | -20.4% | 4.88% | 30.16倍 | 1.37倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
市場注目の銘柄
チャート関連のコラム
