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 |
|---|---|---|---|---|---|---|---|
| 2023/12/18 | 1,264 | 1,274 | 1,264 | 1,269 | +5 | +0.4% | 700 |
| 2023/12/15 | 1,289 | 1,314 | 1,260 | 1,264 | -36 | -2.8% | 5,000 |
| 2023/12/14 | 1,310 | 1,310 | 1,300 | 1,300 | -12 | -0.9% | 400 |
| 2023/12/13 | 1,305 | 1,312 | 1,294 | 1,312 | +7 | +0.5% | 4,400 |
| 2023/12/12 | 1,313 | 1,313 | 1,302 | 1,305 | +3 | +0.2% | 2,000 |
| 2023/12/11 | 1,310 | 1,311 | 1,302 | 1,302 | -8 | -0.6% | 900 |
| 2023/12/08 | 1,310 | 1,310 | 1,302 | 1,310 | +5 | +0.4% | 2,700 |
| 2023/12/07 | 1,297 | 1,305 | 1,297 | 1,305 | +5 | +0.4% | 700 |
| 2023/12/06 | 1,297 | 1,311 | 1,297 | 1,300 | +3 | +0.2% | 1,100 |
| 2023/12/05 | 1,299 | 1,301 | 1,297 | 1,297 | +5 | +0.4% | 1,000 |
| 2023/12/04 | 1,292 | 1,317 | 1,285 | 1,292 | +1 | +0.1% | 10,000 |
| 2023/12/01 | 1,274 | 1,291 | 1,270 | 1,291 | +16 | +1.3% | 2,400 |
| 2023/11/30 | 1,290 | 1,290 | 1,274 | 1,275 | -5 | -0.4% | 2,600 |
| 2023/11/29 | 1,287 | 1,287 | 1,274 | 1,280 | -8 | -0.6% | 1,100 |
| 2023/11/28 | 1,308 | 1,308 | 1,263 | 1,288 | +40 | +3.2% | 5,600 |
| 2023/11/27 | 1,235 | 1,248 | 1,234 | 1,248 | +30 | +2.5% | 4,500 |
| 2023/11/24 | 1,220 | 1,224 | 1,218 | 1,218 | +2 | +0.2% | 800 |
| 2023/11/22 | 1,223 | 1,223 | 1,215 | 1,216 | -5 | -0.4% | 5,100 |
| 2023/11/21 | 1,229 | 1,229 | 1,210 | 1,221 | -4 | -0.3% | 2,400 |
| 2023/11/20 | 1,225 | 1,225 | 1,215 | 1,225 | +5 | +0.4% | 1,800 |
| 2023/11/17 | 1,215 | 1,220 | 1,205 | 1,220 | +5 | +0.4% | 3,700 |
| 2023/11/16 | 1,214 | 1,215 | 1,200 | 1,215 | -4 | -0.3% | 3,000 |
| 2023/11/15 | 1,224 | 1,231 | 1,211 | 1,219 | -5 | -0.4% | 5,300 |
| 2023/11/14 | 1,234 | 1,235 | 1,181 | 1,224 | -5 | -0.4% | 6,800 |
| 2023/11/13 | 1,231 | 1,239 | 1,229 | 1,229 | -2 | -0.2% | 4,700 |
| 2023/11/10 | 1,231 | 1,253 | 1,231 | 1,231 | -5 | -0.4% | 2,700 |
| 2023/11/09 | 1,222 | 1,240 | 1,217 | 1,236 | +14 | +1.1% | 2,300 |
| 2023/11/08 | 1,279 | 1,279 | 1,222 | 1,222 | -57 | -4.5% | 10,100 |
| 2023/11/07 | 1,223 | 1,279 | 1,220 | 1,279 | +56 | +4.6% | 10,800 |
| 2023/11/06 | 1,268 | 1,268 | 1,220 | 1,223 | -16 | -1.3% | 6,500 |
| 2023/11/02 | 1,219 | 1,280 | 1,216 | 1,239 | +19 | +1.6% | 6,500 |
| 2023/11/01 | 1,249 | 1,249 | 1,217 | 1,220 | -32 | -2.6% | 8,400 |
| 2023/10/31 | 1,259 | 1,271 | 1,212 | 1,252 | +5 | +0.4% | 17,200 |
| 2023/10/30 | 1,285 | 1,286 | 1,200 | 1,247 | -33 | -2.6% | 48,400 |
| 2023/10/27 | 1,110 | 1,372 | 1,099 | 1,280 | +144 | +12.7% | 126,800 |
| 2023/10/26 | 1,138 | 1,138 | 1,071 | 1,136 | +7 | +0.6% | 7,100 |
| 2023/10/25 | 1,130 | 1,130 | 1,086 | 1,129 | +49 | +4.5% | 4,300 |
| 2023/10/24 | 1,072 | 1,080 | 1,061 | 1,080 | ±0 | ±0% | 3,700 |
| 2023/10/23 | 1,094 | 1,094 | 1,080 | 1,080 | -4 | -0.4% | 1,200 |
| 2023/10/20 | 1,065 | 1,084 | 1,065 | 1,084 | +10 | +0.9% | 1,500 |
| 2023/10/19 | 1,070 | 1,077 | 1,061 | 1,074 | -17 | -1.6% | 3,700 |
| 2023/10/18 | 1,090 | 1,091 | 1,089 | 1,091 | +2 | +0.2% | 800 |
| 2023/10/17 | 1,082 | 1,091 | 1,082 | 1,089 | ±0 | ±0% | 1,600 |
| 2023/10/16 | 1,105 | 1,111 | 1,081 | 1,089 | -16 | -1.4% | 12,400 |
| 2023/10/13 | 1,125 | 1,125 | 1,105 | 1,105 | -20 | -1.8% | 1,000 |
| 2023/10/12 | 1,117 | 1,125 | 1,112 | 1,125 | +8 | +0.7% | 1,100 |
| 2023/10/11 | 1,127 | 1,140 | 1,098 | 1,117 | -3 | -0.3% | 8,600 |
| 2023/10/10 | 1,117 | 1,130 | 1,110 | 1,120 | +5 | +0.4% | 3,200 |
| 2023/10/06 | 1,118 | 1,118 | 1,112 | 1,115 | +7 | +0.6% | 900 |
| 2023/10/05 | 1,103 | 1,121 | 1,103 | 1,108 | +6 | +0.5% | 2,600 |
101～
150
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 | 3.72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 | 8.93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
