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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,202 | 1,204 | 1,185 | 1,185 | -17 | -1.4% | 2,600 |
| 2018/12/10 | 1,214 | 1,214 | 1,201 | 1,202 | -15 | -1.2% | 2,000 |
| 2018/12/07 | 1,207 | 1,217 | 1,201 | 1,217 | +7 | +0.6% | 1,800 |
| 2018/12/06 | 1,216 | 1,216 | 1,210 | 1,210 | -10 | -0.8% | 2,600 |
| 2018/12/05 | 1,220 | 1,220 | 1,214 | 1,220 | -10 | -0.8% | 1,100 |
| 2018/12/04 | 1,237 | 1,248 | 1,230 | 1,230 | -7 | -0.6% | 3,500 |
| 2018/12/03 | 1,224 | 1,238 | 1,224 | 1,237 | +15 | +1.2% | 1,800 |
| 2018/11/30 | 1,224 | 1,236 | 1,222 | 1,222 | -4 | -0.3% | 1,900 |
| 2018/11/29 | 1,239 | 1,239 | 1,226 | 1,226 | -9 | -0.7% | 2,400 |
| 2018/11/28 | 1,264 | 1,264 | 1,233 | 1,235 | -20 | -1.6% | 2,300 |
| 2018/11/27 | 1,239 | 1,270 | 1,202 | 1,255 | +19 | +1.5% | 16,500 |
| 2018/11/26 | 1,248 | 1,435 | 1,205 | 1,236 | +48 | +4% | 83,800 |
| 2018/11/22 | 1,199 | 1,200 | 1,188 | 1,188 | -12 | -1% | 2,400 |
| 2018/11/21 | 1,190 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 400 |
| 2018/11/20 | 1,189 | 1,190 | 1,189 | 1,190 | ±0 | ±0% | 500 |
| 2018/11/19 | 1,190 | 1,190 | 1,188 | 1,190 | +11 | +0.9% | 2,400 |
| 2018/11/16 | 1,195 | 1,200 | 1,179 | 1,179 | -1 | -0.1% | 2,500 |
| 2018/11/15 | 1,179 | 1,201 | 1,178 | 1,180 | -59 | -4.8% | 8,500 |
| 2018/11/14 | 1,226 | 1,239 | 1,200 | 1,239 | +12 | +1% | 7,700 |
| 2018/11/13 | 1,243 | 1,243 | 1,227 | 1,227 | - | - | 200 |
| 2018/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/09 | 1,244 | 1,244 | 1,244 | 1,244 | -2 | -0.2% | 200 |
| 2018/11/08 | 1,250 | 1,250 | 1,246 | 1,246 | +7 | +0.6% | 3,000 |
| 2018/11/07 | 1,243 | 1,243 | 1,239 | 1,239 | -5 | -0.4% | 600 |
| 2018/11/06 | 1,244 | 1,244 | 1,244 | 1,244 | ±0 | ±0% | 100 |
| 2018/11/05 | 1,213 | 1,244 | 1,213 | 1,244 | +14 | +1.1% | 700 |
| 2018/11/02 | 1,230 | 1,230 | 1,230 | 1,230 | +12 | +1% | 100 |
| 2018/11/01 | 1,240 | 1,255 | 1,218 | 1,218 | -16 | -1.3% | 3,600 |
| 2018/10/31 | 1,233 | 1,239 | 1,233 | 1,234 | +8 | +0.7% | 900 |
| 2018/10/30 | 1,212 | 1,226 | 1,212 | 1,226 | +13 | +1.1% | 400 |
| 2018/10/29 | 1,232 | 1,293 | 1,213 | 1,213 | +3 | +0.2% | 5,600 |
| 2018/10/26 | 1,214 | 1,225 | 1,192 | 1,210 | +6 | +0.5% | 3,800 |
| 2018/10/25 | 1,228 | 1,238 | 1,202 | 1,204 | -34 | -2.7% | 3,600 |
| 2018/10/24 | 1,252 | 1,253 | 1,238 | 1,238 | -14 | -1.1% | 2,900 |
| 2018/10/23 | 1,252 | 1,252 | 1,252 | 1,252 | -8 | -0.6% | 500 |
| 2018/10/22 | 1,261 | 1,261 | 1,251 | 1,260 | -1 | -0.1% | 500 |
| 2018/10/19 | 1,231 | 1,261 | 1,231 | 1,261 | +17 | +1.4% | 2,000 |
| 2018/10/18 | 1,246 | 1,246 | 1,240 | 1,244 | +4 | +0.3% | 300 |
| 2018/10/17 | 1,239 | 1,240 | 1,233 | 1,240 | +5 | +0.4% | 600 |
| 2018/10/16 | 1,235 | 1,235 | 1,235 | 1,235 | ±0 | ±0% | 100 |
| 2018/10/15 | 1,240 | 1,264 | 1,235 | 1,235 | -2 | -0.2% | 500 |
| 2018/10/12 | 1,269 | 1,269 | 1,237 | 1,237 | -14 | -1.1% | 700 |
| 2018/10/11 | 1,252 | 1,252 | 1,240 | 1,251 | -28 | -2.2% | 2,100 |
| 2018/10/10 | 1,279 | 1,298 | 1,250 | 1,279 | +24 | +1.9% | 4,700 |
| 2018/10/09 | 1,255 | 1,255 | 1,251 | 1,255 | +5 | +0.4% | 300 |
| 2018/10/05 | 1,251 | 1,263 | 1,250 | 1,250 | -1 | -0.1% | 1,100 |
| 2018/10/04 | 1,269 | 1,269 | 1,251 | 1,251 | -2 | -0.2% | 700 |
| 2018/10/03 | 1,280 | 1,280 | 1,252 | 1,253 | -27 | -2.1% | 800 |
| 2018/10/02 | 1,281 | 1,281 | 1,280 | 1,280 | -1 | -0.1% | 300 |
| 2018/10/01 | 1,272 | 1,283 | 1,272 | 1,281 | +19 | +1.5% | 1,000 |
1451～
1500
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 | 125,400円 | +10.4% | +31.7% | 3.19% | 15.42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 |
| Ｓｃｈｏｏ | 113,100円 | +36.8% | +600.0% | 0.00% | 27.93倍 | 21.65倍 |
|
- |
| プログリット | 115,900円 | +28.0% | +31.2% | 1.55% | 18.45倍 | 8.10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 | 165,100円 | +6.9% | +25.8% | 4.24% | 7.68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
