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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,221 | 1,223 | 1,217 | 1,220 | ±0 | ±0% | 1,500 |
| 2024/06/26 | 1,228 | 1,228 | 1,220 | 1,220 | -7 | -0.6% | 200 |
| 2024/06/25 | 1,223 | 1,230 | 1,222 | 1,227 | -3 | -0.2% | 3,300 |
| 2024/06/24 | 1,240 | 1,240 | 1,228 | 1,230 | +2 | +0.2% | 3,800 |
| 2024/06/21 | 1,225 | 1,228 | 1,225 | 1,228 | -7 | -0.6% | 700 |
| 2024/06/20 | 1,228 | 1,244 | 1,225 | 1,235 | +7 | +0.6% | 2,600 |
| 2024/06/19 | 1,230 | 1,230 | 1,220 | 1,228 | -5 | -0.4% | 1,200 |
| 2024/06/18 | 1,215 | 1,233 | 1,215 | 1,233 | +23 | +1.9% | 3,500 |
| 2024/06/17 | 1,215 | 1,216 | 1,210 | 1,210 | -4 | -0.3% | 8,800 |
| 2024/06/14 | 1,225 | 1,225 | 1,210 | 1,214 | ±0 | ±0% | 5,700 |
| 2024/06/13 | 1,227 | 1,227 | 1,212 | 1,214 | -6 | -0.5% | 1,600 |
| 2024/06/12 | 1,220 | 1,220 | 1,215 | 1,220 | -9 | -0.7% | 2,800 |
| 2024/06/11 | 1,210 | 1,243 | 1,210 | 1,229 | +14 | +1.2% | 11,600 |
| 2024/06/10 | 1,200 | 1,217 | 1,200 | 1,215 | -5 | -0.4% | 6,400 |
| 2024/06/07 | 1,216 | 1,220 | 1,210 | 1,220 | +8 | +0.7% | 900 |
| 2024/06/06 | 1,215 | 1,222 | 1,212 | 1,212 | -3 | -0.2% | 3,200 |
| 2024/06/05 | 1,217 | 1,217 | 1,214 | 1,215 | -4 | -0.3% | 800 |
| 2024/06/04 | 1,217 | 1,230 | 1,217 | 1,219 | +1 | +0.1% | 1,600 |
| 2024/06/03 | 1,219 | 1,225 | 1,217 | 1,218 | +10 | +0.8% | 4,100 |
| 2024/05/31 | 1,208 | 1,215 | 1,208 | 1,208 | +1 | +0.1% | 1,300 |
| 2024/05/30 | 1,205 | 1,219 | 1,205 | 1,207 | -3 | -0.2% | 800 |
| 2024/05/29 | 1,208 | 1,225 | 1,208 | 1,210 | -1 | -0.1% | 900 |
| 2024/05/28 | 1,237 | 1,237 | 1,211 | 1,211 | -24 | -1.9% | 2,800 |
| 2024/05/27 | 1,213 | 1,235 | 1,213 | 1,235 | +21 | +1.7% | 600 |
| 2024/05/24 | 1,204 | 1,214 | 1,204 | 1,214 | -7 | -0.6% | 2,100 |
| 2024/05/23 | 1,205 | 1,230 | 1,205 | 1,221 | +16 | +1.3% | 2,400 |
| 2024/05/22 | 1,200 | 1,205 | 1,200 | 1,205 | ±0 | ±0% | 1,800 |
| 2024/05/21 | 1,223 | 1,223 | 1,198 | 1,205 | -18 | -1.5% | 4,300 |
| 2024/05/20 | 1,220 | 1,232 | 1,220 | 1,223 | -27 | -2.2% | 2,900 |
| 2024/05/17 | 1,239 | 1,250 | 1,213 | 1,250 | +11 | +0.9% | 5,000 |
| 2024/05/16 | 1,230 | 1,239 | 1,223 | 1,239 | +7 | +0.6% | 2,500 |
| 2024/05/15 | 1,229 | 1,238 | 1,229 | 1,232 | +3 | +0.2% | 700 |
| 2024/05/14 | 1,237 | 1,237 | 1,229 | 1,229 | -1 | -0.1% | 500 |
| 2024/05/13 | 1,245 | 1,250 | 1,210 | 1,230 | -10 | -0.8% | 6,400 |
| 2024/05/10 | 1,229 | 1,240 | 1,211 | 1,240 | +11 | +0.9% | 13,200 |
| 2024/05/09 | 1,200 | 1,300 | 1,200 | 1,229 | +29 | +2.4% | 15,700 |
| 2024/05/08 | 1,186 | 1,200 | 1,186 | 1,200 | +13 | +1.1% | 800 |
| 2024/05/07 | 1,185 | 1,199 | 1,185 | 1,187 | +6 | +0.5% | 5,000 |
| 2024/05/02 | 1,185 | 1,185 | 1,181 | 1,181 | +1 | +0.1% | 200 |
| 2024/05/01 | 1,177 | 1,183 | 1,172 | 1,180 | +1 | +0.1% | 2,600 |
| 2024/04/30 | 1,180 | 1,180 | 1,161 | 1,179 | -4 | -0.3% | 2,000 |
| 2024/04/26 | 1,167 | 1,183 | 1,167 | 1,183 | +32 | +2.8% | 1,800 |
| 2024/04/25 | 1,167 | 1,167 | 1,151 | 1,151 | -19 | -1.6% | 3,500 |
| 2024/04/24 | 1,185 | 1,191 | 1,170 | 1,170 | -15 | -1.3% | 6,200 |
| 2024/04/23 | 1,185 | 1,189 | 1,185 | 1,185 | ±0 | ±0% | 1,500 |
| 2024/04/22 | 1,166 | 1,185 | 1,166 | 1,185 | +22 | +1.9% | 3,900 |
| 2024/04/19 | 1,194 | 1,194 | 1,150 | 1,163 | -21 | -1.8% | 9,600 |
| 2024/04/18 | 1,177 | 1,184 | 1,150 | 1,184 | +2 | +0.2% | 3,600 |
| 2024/04/17 | 1,180 | 1,220 | 1,165 | 1,182 | -20 | -1.7% | 4,800 |
| 2024/04/16 | 1,206 | 1,207 | 1,182 | 1,202 | -6 | -0.5% | 3,700 |
101～
150
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
