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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,181 | 1,181 | 1,169 | 1,176 | -5 | -0.4% | 2,500 |
| 2024/09/06 | 1,187 | 1,187 | 1,181 | 1,181 | -4 | -0.3% | 3,200 |
| 2024/09/05 | 1,191 | 1,191 | 1,176 | 1,185 | +2 | +0.2% | 1,400 |
| 2024/09/04 | 1,200 | 1,200 | 1,183 | 1,183 | -17 | -1.4% | 200 |
| 2024/09/03 | 1,199 | 1,200 | 1,191 | 1,200 | +1 | +0.1% | 900 |
| 2024/09/02 | 1,187 | 1,205 | 1,187 | 1,199 | +16 | +1.4% | 1,300 |
| 2024/08/30 | 1,190 | 1,190 | 1,183 | 1,183 | - | - | 800 |
| 2024/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/28 | 1,204 | 1,204 | 1,184 | 1,184 | -5 | -0.4% | 1,700 |
| 2024/08/27 | 1,181 | 1,205 | 1,181 | 1,189 | +8 | +0.7% | 5,200 |
| 2024/08/26 | 1,182 | 1,231 | 1,181 | 1,181 | -6 | -0.5% | 3,500 |
| 2024/08/23 | 1,191 | 1,191 | 1,181 | 1,187 | +2 | +0.2% | 1,700 |
| 2024/08/22 | 1,184 | 1,200 | 1,184 | 1,185 | +7 | +0.6% | 1,600 |
| 2024/08/21 | 1,178 | 1,181 | 1,178 | 1,178 | ±0 | ±0% | 700 |
| 2024/08/20 | 1,180 | 1,180 | 1,177 | 1,178 | +14 | +1.2% | 400 |
| 2024/08/19 | 1,164 | 1,164 | 1,163 | 1,164 | ±0 | ±0% | 700 |
| 2024/08/16 | 1,144 | 1,199 | 1,141 | 1,164 | +36 | +3.2% | 3,600 |
| 2024/08/15 | 1,130 | 1,131 | 1,110 | 1,128 | -3 | -0.3% | 4,100 |
| 2024/08/14 | 1,130 | 1,131 | 1,130 | 1,131 | +18 | +1.6% | 800 |
| 2024/08/13 | 1,110 | 1,131 | 1,110 | 1,113 | +3 | +0.3% | 1,000 |
| 2024/08/09 | 1,106 | 1,136 | 1,106 | 1,110 | +9 | +0.8% | 700 |
| 2024/08/08 | 1,080 | 1,101 | 1,080 | 1,101 | +21 | +1.9% | 200 |
| 2024/08/07 | 1,095 | 1,143 | 1,070 | 1,080 | +10 | +0.9% | 5,200 |
| 2024/08/06 | 1,078 | 1,104 | 1,011 | 1,070 | ±0 | ±0% | 10,700 |
| 2024/08/05 | 1,142 | 1,142 | 1,060 | 1,070 | -100 | -8.5% | 16,500 |
| 2024/08/02 | 1,210 | 1,210 | 1,170 | 1,170 | -47 | -3.9% | 15,800 |
| 2024/08/01 | 1,241 | 1,241 | 1,215 | 1,217 | -25 | -2% | 3,900 |
| 2024/07/31 | 1,240 | 1,243 | 1,235 | 1,242 | +7 | +0.6% | 3,800 |
| 2024/07/30 | 1,214 | 1,248 | 1,213 | 1,235 | -35 | -2.8% | 12,200 |
| 2024/07/29 | 1,265 | 1,271 | 1,240 | 1,270 | +35 | +2.8% | 18,100 |
| 2024/07/26 | 1,230 | 1,235 | 1,230 | 1,235 | +6 | +0.5% | 900 |
| 2024/07/25 | 1,223 | 1,230 | 1,221 | 1,229 | -3 | -0.2% | 3,600 |
| 2024/07/24 | 1,240 | 1,240 | 1,227 | 1,232 | -3 | -0.2% | 2,500 |
| 2024/07/23 | 1,234 | 1,238 | 1,234 | 1,235 | +1 | +0.1% | 600 |
| 2024/07/22 | 1,242 | 1,242 | 1,234 | 1,234 | -11 | -0.9% | 700 |
| 2024/07/19 | 1,244 | 1,245 | 1,239 | 1,245 | +15 | +1.2% | 600 |
| 2024/07/18 | 1,240 | 1,240 | 1,226 | 1,230 | -12 | -1% | 1,400 |
| 2024/07/17 | 1,258 | 1,258 | 1,242 | 1,242 | -16 | -1.3% | 1,100 |
| 2024/07/16 | 1,241 | 1,258 | 1,240 | 1,258 | +16 | +1.3% | 6,200 |
| 2024/07/12 | 1,225 | 1,243 | 1,225 | 1,242 | +13 | +1.1% | 5,900 |
| 2024/07/11 | 1,223 | 1,240 | 1,223 | 1,229 | +4 | +0.3% | 2,400 |
| 2024/07/10 | 1,223 | 1,226 | 1,221 | 1,225 | +2 | +0.2% | 1,200 |
| 2024/07/09 | 1,226 | 1,226 | 1,222 | 1,223 | -3 | -0.2% | 1,600 |
| 2024/07/08 | 1,230 | 1,232 | 1,225 | 1,226 | +1 | +0.1% | 1,100 |
| 2024/07/05 | 1,227 | 1,231 | 1,225 | 1,225 | -2 | -0.2% | 2,600 |
| 2024/07/04 | 1,225 | 1,231 | 1,225 | 1,227 | -3 | -0.2% | 4,400 |
| 2024/07/03 | 1,230 | 1,235 | 1,230 | 1,230 | ±0 | ±0% | 1,900 |
| 2024/07/02 | 1,221 | 1,232 | 1,221 | 1,230 | +8 | +0.7% | 1,900 |
| 2024/07/01 | 1,221 | 1,222 | 1,220 | 1,222 | +1 | +0.1% | 1,600 |
| 2024/06/28 | 1,227 | 1,228 | 1,221 | 1,221 | +1 | +0.1% | 3,000 |
51～
100
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
