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 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 1,220 | 1,220 | 1,220 | 1,220 | -23 | -1.9% | 100 |
| 2018/07/18 | 1,220 | 1,243 | 1,220 | 1,243 | -6 | -0.5% | 300 |
| 2018/07/17 | 1,249 | 1,249 | 1,249 | 1,249 | - | - | 300 |
| 2018/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/12 | 1,221 | 1,230 | 1,217 | 1,230 | +9 | +0.7% | 900 |
| 2018/07/11 | 1,228 | 1,228 | 1,221 | 1,221 | -28 | -2.2% | 200 |
| 2018/07/10 | 1,249 | 1,249 | 1,249 | 1,249 | ±0 | ±0% | 200 |
| 2018/07/09 | 1,220 | 1,249 | 1,220 | 1,249 | +32 | +2.6% | 400 |
| 2018/07/06 | 1,211 | 1,247 | 1,210 | 1,217 | +4 | +0.3% | 1,700 |
| 2018/07/05 | 1,220 | 1,220 | 1,213 | 1,213 | +2 | +0.2% | 400 |
| 2018/07/04 | 1,211 | 1,250 | 1,211 | 1,211 | -1 | -0.1% | 3,300 |
| 2018/07/03 | 1,207 | 1,220 | 1,207 | 1,212 | -4 | -0.3% | 1,500 |
| 2018/07/02 | 1,216 | 1,216 | 1,216 | 1,216 | -3 | -0.2% | 300 |
| 2018/06/29 | 1,213 | 1,243 | 1,213 | 1,219 | +9 | +0.7% | 500 |
| 2018/06/28 | 1,239 | 1,249 | 1,210 | 1,210 | +9 | +0.7% | 1,300 |
| 2018/06/27 | 1,200 | 1,201 | 1,200 | 1,201 | -10 | -0.8% | 700 |
| 2018/06/26 | 1,221 | 1,230 | 1,211 | 1,211 | -12 | -1% | 1,700 |
| 2018/06/25 | 1,232 | 1,232 | 1,223 | 1,223 | -39 | -3.1% | 1,000 |
| 2018/06/22 | 1,276 | 1,276 | 1,240 | 1,262 | -15 | -1.2% | 2,000 |
| 2018/06/21 | 1,277 | 1,277 | 1,277 | 1,277 | ±0 | ±0% | 500 |
| 2018/06/20 | 1,269 | 1,277 | 1,210 | 1,277 | -3 | -0.2% | 3,800 |
| 2018/06/19 | 1,280 | 1,280 | 1,280 | 1,280 | -2 | -0.2% | 300 |
| 2018/06/18 | 1,291 | 1,291 | 1,282 | 1,282 | -9 | -0.7% | 900 |
| 2018/06/15 | 1,282 | 1,291 | 1,282 | 1,291 | +1 | +0.1% | 600 |
| 2018/06/14 | 1,285 | 1,290 | 1,285 | 1,290 | +5 | +0.4% | 1,000 |
| 2018/06/13 | 1,271 | 1,285 | 1,271 | 1,285 | +5 | +0.4% | 400 |
| 2018/06/12 | 1,280 | 1,280 | 1,280 | 1,280 | +5 | +0.4% | 100 |
| 2018/06/11 | 1,269 | 1,280 | 1,269 | 1,275 | -5 | -0.4% | 1,000 |
| 2018/06/08 | 1,280 | 1,280 | 1,280 | 1,280 | +10 | +0.8% | 800 |
| 2018/06/07 | 1,264 | 1,270 | 1,264 | 1,270 | -17 | -1.3% | 300 |
| 2018/06/06 | 1,287 | 1,287 | 1,287 | 1,287 | +3 | +0.2% | 100 |
| 2018/06/05 | 1,284 | 1,284 | 1,284 | 1,284 | +22 | +1.7% | 1,000 |
| 2018/06/04 | 1,280 | 1,280 | 1,256 | 1,262 | -18 | -1.4% | 1,300 |
| 2018/06/01 | 1,280 | 1,280 | 1,279 | 1,280 | -1 | -0.1% | 400 |
| 2018/05/31 | 1,269 | 1,285 | 1,269 | 1,281 | +14 | +1.1% | 2,000 |
| 2018/05/30 | 1,290 | 1,290 | 1,266 | 1,267 | -23 | -1.8% | 2,200 |
| 2018/05/29 | 1,282 | 1,299 | 1,281 | 1,290 | -1 | -0.1% | 700 |
| 2018/05/28 | 1,308 | 1,308 | 1,291 | 1,291 | -17 | -1.3% | 1,300 |
| 2018/05/25 | 1,282 | 1,309 | 1,282 | 1,308 | +8 | +0.6% | 2,700 |
| 2018/05/24 | 1,300 | 1,300 | 1,285 | 1,300 | ±0 | ±0% | 2,000 |
| 2018/05/23 | 1,282 | 1,313 | 1,280 | 1,300 | +10 | +0.8% | 7,100 |
| 2018/05/22 | 1,288 | 1,290 | 1,285 | 1,290 | +3 | +0.2% | 1,100 |
| 2018/05/21 | 1,270 | 1,294 | 1,270 | 1,287 | +16 | +1.3% | 8,600 |
| 2018/05/18 | 1,262 | 1,271 | 1,262 | 1,271 | +11 | +0.9% | 1,000 |
| 2018/05/17 | 1,259 | 1,260 | 1,255 | 1,260 | +23 | +1.9% | 2,000 |
| 2018/05/16 | 1,237 | 1,237 | 1,237 | 1,237 | -17 | -1.4% | 400 |
| 2018/05/15 | 1,251 | 1,270 | 1,251 | 1,254 | -17 | -1.3% | 1,400 |
| 2018/05/14 | 1,267 | 1,271 | 1,260 | 1,271 | +12 | +1% | 3,300 |
| 2018/05/11 | 1,233 | 1,259 | 1,233 | 1,259 | ±0 | ±0% | 2,500 |
| 2018/05/10 | 1,243 | 1,280 | 1,239 | 1,259 | +21 | +1.7% | 6,800 |
1551～
1600
件表示中 / 3587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 | 0.60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 |
| プログリット | 116,200円 | +28.0% | +31.2% | 1.55% | 18.50倍 | 8.12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 |
| 常磐興 | 164,200円 | +9.5% | +41.1% | 0.00% | 9.74倍 | 1.20倍 |
|
フラガールで著名な「スパリゾートハワイアンズ」を運営。敷地内のホテル、燃料商事事業も展開 |
| Ｓｃｈｏｏ | 113,400円 | +36.8% | +600.0% | 0.00% | 28.01倍 | 21.71倍 |
|
- |
| 船 場 | 131,500円 | +12.5% | +6.4% | 4.56% | 12.64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 |
市場注目の銘柄
チャート関連のコラム
