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 |
|---|---|---|---|---|---|---|---|
| 2021/07/27 | 994 | 998 | 994 | 998 | +8 | +0.8% | 1,100 |
| 2021/07/26 | 991 | 992 | 990 | 990 | ±0 | ±0% | 1,800 |
| 2021/07/21 | 989 | 998 | 989 | 990 | +1 | +0.1% | 2,100 |
| 2021/07/20 | 985 | 1,015 | 985 | 989 | -11 | -1.1% | 2,100 |
| 2021/07/19 | 1,000 | 1,000 | 1,000 | 1,000 | +1 | +0.1% | 500 |
| 2021/07/16 | 1,000 | 1,002 | 997 | 999 | -4 | -0.4% | 1,800 |
| 2021/07/15 | 991 | 1,003 | 991 | 1,003 | ±0 | ±0% | 200 |
| 2021/07/14 | 992 | 1,003 | 992 | 1,003 | +11 | +1.1% | 1,200 |
| 2021/07/13 | 989 | 994 | 989 | 992 | +3 | +0.3% | 800 |
| 2021/07/12 | 985 | 989 | 981 | 989 | -1 | -0.1% | 3,800 |
| 2021/07/09 | 994 | 996 | 980 | 990 | -16 | -1.6% | 4,700 |
| 2021/07/08 | 992 | 1,006 | 992 | 1,006 | +12 | +1.2% | 1,300 |
| 2021/07/07 | 995 | 1,000 | 994 | 994 | -4 | -0.4% | 1,800 |
| 2021/07/06 | 995 | 1,005 | 995 | 998 | +4 | +0.4% | 1,600 |
| 2021/07/05 | 994 | 1,002 | 993 | 994 | ±0 | ±0% | 1,900 |
| 2021/07/02 | 1,004 | 1,009 | 966 | 994 | -10 | -1% | 12,200 |
| 2021/07/01 | 1,004 | 1,004 | 1,003 | 1,004 | -2 | -0.2% | 500 |
| 2021/06/30 | 1,006 | 1,006 | 1,006 | 1,006 | +1 | +0.1% | 400 |
| 2021/06/29 | 1,006 | 1,006 | 1,005 | 1,005 | -7 | -0.7% | 300 |
| 2021/06/28 | 1,015 | 1,015 | 1,012 | 1,012 | +2 | +0.2% | 1,500 |
| 2021/06/25 | 1,005 | 1,010 | 1,005 | 1,010 | +3 | +0.3% | 900 |
| 2021/06/24 | 1,006 | 1,012 | 1,006 | 1,007 | ±0 | ±0% | 300 |
| 2021/06/23 | 1,008 | 1,008 | 1,007 | 1,007 | -7 | -0.7% | 1,300 |
| 2021/06/22 | 1,008 | 1,016 | 1,008 | 1,014 | +6 | +0.6% | 1,400 |
| 2021/06/21 | 1,004 | 1,008 | 1,004 | 1,008 | -2 | -0.2% | 200 |
| 2021/06/18 | 1,008 | 1,014 | 1,006 | 1,010 | +2 | +0.2% | 900 |
| 2021/06/17 | 1,003 | 1,010 | 1,003 | 1,008 | ±0 | ±0% | 1,800 |
| 2021/06/16 | 1,010 | 1,010 | 1,006 | 1,008 | +5 | +0.5% | 800 |
| 2021/06/15 | 1,007 | 1,013 | 1,002 | 1,003 | -8 | -0.8% | 2,700 |
| 2021/06/14 | 1,003 | 1,012 | 1,003 | 1,011 | +1 | +0.1% | 800 |
| 2021/06/11 | 1,009 | 1,010 | 1,009 | 1,010 | +1 | +0.1% | 2,100 |
| 2021/06/10 | 1,003 | 1,009 | 1,003 | 1,009 | +6 | +0.6% | 500 |
| 2021/06/09 | 1,003 | 1,008 | 1,003 | 1,003 | ±0 | ±0% | 2,200 |
| 2021/06/08 | 1,009 | 1,010 | 1,003 | 1,003 | -6 | -0.6% | 1,500 |
| 2021/06/07 | 1,004 | 1,009 | 1,004 | 1,009 | +5 | +0.5% | 500 |
| 2021/06/04 | 1,005 | 1,009 | 1,004 | 1,004 | -2 | -0.2% | 400 |
| 2021/06/03 | 1,005 | 1,010 | 1,005 | 1,006 | +1 | +0.1% | 1,100 |
| 2021/06/02 | 1,004 | 1,010 | 1,004 | 1,005 | +2 | +0.2% | 2,800 |
| 2021/06/01 | 1,006 | 1,009 | 1,000 | 1,003 | -4 | -0.4% | 5,300 |
| 2021/05/31 | 1,015 | 1,015 | 1,007 | 1,007 | -5 | -0.5% | 3,600 |
| 2021/05/28 | 1,013 | 1,013 | 1,008 | 1,012 | +4 | +0.4% | 1,700 |
| 2021/05/27 | 1,007 | 1,012 | 1,007 | 1,008 | +1 | +0.1% | 900 |
| 2021/05/26 | 1,004 | 1,007 | 1,004 | 1,007 | +3 | +0.3% | 1,100 |
| 2021/05/25 | 1,001 | 1,006 | 1,001 | 1,004 | +4 | +0.4% | 1,700 |
| 2021/05/24 | 1,000 | 1,004 | 1,000 | 1,000 | -5 | -0.5% | 2,400 |
| 2021/05/21 | 998 | 1,005 | 998 | 1,005 | +5 | +0.5% | 19,100 |
| 2021/05/20 | 1,000 | 1,000 | 999 | 1,000 | -2 | -0.2% | 3,200 |
| 2021/05/19 | 1,001 | 1,007 | 1,001 | 1,002 | -2 | -0.2% | 1,000 |
| 2021/05/18 | 1,002 | 1,004 | 1,000 | 1,004 | +1 | +0.1% | 900 |
| 2021/05/17 | 1,006 | 1,010 | 1,003 | 1,003 | -5 | -0.5% | 500 |
1001～
1050
件表示中 / 3770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 | 164,100円 | +17.9% | +92.9% | 3.66% | 15.51倍 | 0.78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 |
| アゴーラＨＧ | 6,800円 | +9.8% | +162.1% | 0.00% | 51.91倍 | 4.05倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
| ＮｅｘＴｏｎｅ | 189,900円 | +18.5% | +75.1% | 1.05% | 15.46倍 | 3.90倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
| アトラエ | 79,300円 | +0.8% | +8.2% | 3.91% | 15.89倍 | 4.02倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
| 要興業 | 116,200円 | +3.6% | +0.9% | 2.41% | 11.98倍 | 0.94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
