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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 1,371 | 1,381 | 1,350 | 1,380 | +9 | +0.7% | 6,700 |
| 2025/01/27 | 1,340 | 1,371 | 1,293 | 1,371 | +36 | +2.7% | 18,900 |
| 2025/01/24 | 1,360 | 1,386 | 1,333 | 1,335 | -25 | -1.8% | 14,400 |
| 2025/01/23 | 1,357 | 1,379 | 1,355 | 1,360 | -6 | -0.4% | 8,200 |
| 2025/01/22 | 1,405 | 1,405 | 1,361 | 1,366 | -39 | -2.8% | 6,100 |
| 2025/01/21 | 1,423 | 1,435 | 1,402 | 1,405 | -35 | -2.4% | 3,900 |
| 2025/01/20 | 1,440 | 1,440 | 1,420 | 1,440 | +2 | +0.1% | 6,700 |
| 2025/01/17 | 1,448 | 1,448 | 1,421 | 1,438 | -12 | -0.8% | 1,900 |
| 2025/01/16 | 1,465 | 1,465 | 1,428 | 1,450 | -15 | -1% | 4,900 |
| 2025/01/15 | 1,465 | 1,465 | 1,435 | 1,465 | -2 | -0.1% | 5,100 |
| 2025/01/14 | 1,469 | 1,471 | 1,450 | 1,467 | +8 | +0.5% | 6,500 |
| 2025/01/10 | 1,450 | 1,460 | 1,400 | 1,459 | +9 | +0.6% | 12,800 |
| 2025/01/09 | 1,473 | 1,473 | 1,450 | 1,450 | -23 | -1.6% | 3,700 |
| 2025/01/08 | 1,480 | 1,480 | 1,439 | 1,473 | -2 | -0.1% | 9,300 |
| 2025/01/07 | 1,455 | 1,476 | 1,455 | 1,475 | +24 | +1.7% | 21,200 |
| 2025/01/06 | 1,430 | 1,451 | 1,424 | 1,451 | +37 | +2.6% | 14,600 |
| 2024/12/30 | 1,374 | 1,414 | 1,374 | 1,414 | +40 | +2.9% | 9,600 |
| 2024/12/27 | 1,400 | 1,400 | 1,360 | 1,374 | -10 | -0.7% | 4,400 |
| 2024/12/26 | 1,414 | 1,414 | 1,353 | 1,384 | -38 | -2.7% | 13,000 |
| 2024/12/25 | 1,410 | 1,446 | 1,403 | 1,422 | +12 | +0.9% | 7,400 |
| 2024/12/24 | 1,390 | 1,448 | 1,390 | 1,410 | +20 | +1.4% | 18,300 |
| 2024/12/23 | 1,355 | 1,390 | 1,352 | 1,390 | +44 | +3.3% | 22,000 |
| 2024/12/20 | 1,346 | 1,369 | 1,335 | 1,346 | ±0 | ±0% | 9,300 |
| 2024/12/19 | 1,358 | 1,358 | 1,340 | 1,346 | ±0 | ±0% | 4,500 |
| 2024/12/18 | 1,368 | 1,370 | 1,341 | 1,346 | +7 | +0.5% | 12,800 |
| 2024/12/17 | 1,310 | 1,339 | 1,300 | 1,339 | +39 | +3% | 9,500 |
| 2024/12/16 | 1,285 | 1,300 | 1,280 | 1,300 | +20 | +1.6% | 3,400 |
| 2024/12/13 | 1,269 | 1,280 | 1,269 | 1,280 | +8 | +0.6% | 1,100 |
| 2024/12/12 | 1,274 | 1,297 | 1,263 | 1,272 | +16 | +1.3% | 3,700 |
| 2024/12/11 | 1,296 | 1,296 | 1,250 | 1,256 | -11 | -0.9% | 3,900 |
| 2024/12/10 | 1,276 | 1,295 | 1,265 | 1,267 | +25 | +2% | 2,500 |
| 2024/12/09 | 1,239 | 1,300 | 1,239 | 1,242 | +8 | +0.6% | 7,400 |
| 2024/12/06 | 1,277 | 1,290 | 1,230 | 1,234 | -26 | -2.1% | 17,900 |
| 2024/12/05 | 1,260 | 1,260 | 1,260 | 1,260 | -5 | -0.4% | 100 |
| 2024/12/04 | 1,269 | 1,276 | 1,263 | 1,265 | +9 | +0.7% | 8,300 |
| 2024/12/03 | 1,254 | 1,266 | 1,249 | 1,256 | +18 | +1.5% | 7,900 |
| 2024/12/02 | 1,230 | 1,238 | 1,220 | 1,238 | -4 | -0.3% | 2,400 |
| 2024/11/29 | 1,262 | 1,262 | 1,242 | 1,242 | -18 | -1.4% | 800 |
| 2024/11/28 | 1,254 | 1,267 | 1,250 | 1,260 | +6 | +0.5% | 4,200 |
| 2024/11/27 | 1,253 | 1,254 | 1,250 | 1,254 | ±0 | ±0% | 2,800 |
| 2024/11/26 | 1,253 | 1,254 | 1,250 | 1,254 | ±0 | ±0% | 1,500 |
| 2024/11/25 | 1,250 | 1,254 | 1,242 | 1,254 | +12 | +1% | 1,200 |
| 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 |
51～
100
件表示中 / 3678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 | 127,000円 | +10.4% | +31.7% | 3.15% | 15.64倍 | 0.61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 |
| ワシントンホテル | 123,900円 | +16.7% | +83.6% | 1.61% | 8.42倍 | 1.81倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
| 人夢技術 | 157,600円 | +8.0% | +24.1% | 3.81% | 12.37倍 | 0.71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 |
| 極楽湯ＨＤ | 46,200円 | +6.5% | +94.4% | 0.00% | 12.60倍 | 4.38倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
| Ｇｕｎｏｓｙ | 58,700円 | -16.7% | - | 3.12% | 78.37倍 | 1.26倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
市場注目の銘柄
チャート関連のコラム
