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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 2024/03/05 | 1,304 | 1,319 | 1,304 | 1,319 | +15 | +1.2% | 1,100 |
| 2024/03/04 | 1,311 | 1,313 | 1,302 | 1,304 | -7 | -0.5% | 5,900 |
| 2024/03/01 | 1,306 | 1,320 | 1,305 | 1,311 | +10 | +0.8% | 7,200 |
| 2024/02/29 | 1,307 | 1,317 | 1,301 | 1,301 | -19 | -1.4% | 15,600 |
| 2024/02/28 | 1,318 | 1,325 | 1,310 | 1,320 | -1 | -0.1% | 3,100 |
| 2024/02/27 | 1,333 | 1,333 | 1,307 | 1,321 | +18 | +1.4% | 4,400 |
| 2024/02/26 | 1,311 | 1,313 | 1,295 | 1,303 | +4 | +0.3% | 3,500 |
| 2024/02/22 | 1,294 | 1,299 | 1,291 | 1,299 | +6 | +0.5% | 1,700 |
| 2024/02/21 | 1,301 | 1,301 | 1,291 | 1,293 | -8 | -0.6% | 2,700 |
| 2024/02/20 | 1,299 | 1,307 | 1,294 | 1,301 | -2 | -0.2% | 6,600 |
| 2024/02/19 | 1,285 | 1,307 | 1,285 | 1,303 | +18 | +1.4% | 6,100 |
| 2024/02/16 | 1,285 | 1,285 | 1,272 | 1,285 | +20 | +1.6% | 1,600 |
| 2024/02/15 | 1,278 | 1,285 | 1,265 | 1,265 | -15 | -1.2% | 6,500 |
| 2024/02/14 | 1,272 | 1,302 | 1,272 | 1,280 | +6 | +0.5% | 6,300 |
| 2024/02/13 | 1,292 | 1,296 | 1,272 | 1,274 | -18 | -1.4% | 13,600 |
| 2024/02/09 | 1,300 | 1,302 | 1,292 | 1,292 | -14 | -1.1% | 4,500 |
| 2024/02/08 | 1,309 | 1,324 | 1,306 | 1,306 | -6 | -0.5% | 5,700 |
| 2024/02/07 | 1,312 | 1,329 | 1,311 | 1,312 | -4 | -0.3% | 3,600 |
| 2024/02/06 | 1,315 | 1,333 | 1,314 | 1,316 | -12 | -0.9% | 1,500 |
| 2024/02/05 | 1,363 | 1,371 | 1,312 | 1,328 | -18 | -1.3% | 5,800 |
| 2024/02/02 | 1,339 | 1,396 | 1,315 | 1,346 | +14 | +1.1% | 16,900 |
| 2024/02/01 | 1,310 | 1,334 | 1,303 | 1,332 | +19 | +1.4% | 10,100 |
| 2024/01/31 | 1,312 | 1,325 | 1,312 | 1,313 | -6 | -0.5% | 6,200 |
| 2024/01/30 | 1,280 | 1,335 | 1,272 | 1,319 | -61 | -4.4% | 55,600 |
| 2024/01/29 | 1,393 | 1,404 | 1,312 | 1,380 | +17 | +1.2% | 54,200 |
| 2024/01/26 | 1,338 | 1,382 | 1,326 | 1,363 | +34 | +2.6% | 28,600 |
| 2024/01/25 | 1,332 | 1,332 | 1,313 | 1,329 | +19 | +1.5% | 6,700 |
| 2024/01/24 | 1,316 | 1,332 | 1,297 | 1,310 | -1 | -0.1% | 9,000 |
| 2024/01/23 | 1,296 | 1,320 | 1,291 | 1,311 | +9 | +0.7% | 18,300 |
| 2024/01/22 | 1,300 | 1,320 | 1,287 | 1,302 | +2 | +0.2% | 15,600 |
| 2024/01/19 | 1,330 | 1,340 | 1,281 | 1,300 | -29 | -2.2% | 21,400 |
| 2024/01/18 | 1,322 | 1,360 | 1,302 | 1,329 | +8 | +0.6% | 12,500 |
| 2024/01/17 | 1,382 | 1,390 | 1,293 | 1,321 | -34 | -2.5% | 47,600 |
| 2024/01/16 | 1,392 | 1,409 | 1,350 | 1,355 | -35 | -2.5% | 18,700 |
| 2024/01/15 | 1,423 | 1,438 | 1,390 | 1,390 | ±0 | ±0% | 44,400 |
| 2024/01/12 | 1,383 | 1,395 | 1,332 | 1,390 | +8 | +0.6% | 30,400 |
| 2024/01/11 | 1,440 | 1,445 | 1,345 | 1,382 | -58 | -4% | 86,800 |
| 2024/01/10 | 1,394 | 1,450 | 1,385 | 1,440 | +136 | +10.4% | 138,900 |
| 2024/01/09 | 1,330 | 1,340 | 1,304 | 1,304 | -21 | -1.6% | 14,800 |
| 2024/01/05 | 1,316 | 1,332 | 1,316 | 1,325 | +9 | +0.7% | 6,500 |
| 2024/01/04 | 1,318 | 1,328 | 1,281 | 1,316 | +2 | +0.2% | 2,100 |
51～
100
件表示中 / 3467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 | 120,800円 | +10.4% | +31.7% | 3.31% | 14.79倍 | 0.58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 |
| フリークアウト | 77,500円 | +66.6% | -61.5% | 0.00% | - | 1.04倍 |
|
ネット広告をリアルタイムで取引する広告配信サービス（ＤＳＰ事業）が主力、傘下にＵＵＵＭ |
| スプリックス | 78,000円 | +5.6% | -20.4% | 4.87% | 30.23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 |
| サイジニア | 106,800円 | -26.1% | +21.0% | 0.47% | 40.79倍 | 15.17倍 |
|
ＺＥＴＡを子会社化AI活用のＣＸ改善が柱に。リテールメディア広告も開始 |
| 要興業 | 86,000円 | +5.9% | +2.0% | 2.79% | 10.45倍 | 0.74倍 |
|
一般・産業廃棄物の収集運搬・処理・リサイクルの最大手。事業廃棄物は東京２３区でトップシェア |
市場注目の銘柄
チャート関連のコラム
