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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/04 | 1,251 | 1,268 | 1,250 | 1,257 | -1 | -0.1% | 1,700 |
| 2018/09/03 | 1,251 | 1,275 | 1,227 | 1,258 | -19 | -1.5% | 4,000 |
| 2018/08/31 | 1,217 | 1,278 | 1,217 | 1,277 | +59 | +4.8% | 2,200 |
| 2018/08/30 | 1,216 | 1,236 | 1,216 | 1,218 | -13 | -1.1% | 1,200 |
| 2018/08/29 | 1,231 | 1,232 | 1,231 | 1,231 | ±0 | ±0% | 1,000 |
| 2018/08/28 | 1,282 | 1,282 | 1,231 | 1,231 | -21 | -1.7% | 1,600 |
| 2018/08/27 | 1,218 | 1,254 | 1,218 | 1,252 | +27 | +2.2% | 2,700 |
| 2018/08/24 | 1,209 | 1,230 | 1,201 | 1,225 | +23 | +1.9% | 5,000 |
| 2018/08/23 | 1,202 | 1,202 | 1,202 | 1,202 | ±0 | ±0% | 700 |
| 2018/08/22 | 1,202 | 1,202 | 1,202 | 1,202 | +1 | +0.1% | 100 |
| 2018/08/21 | 1,201 | 1,201 | 1,201 | 1,201 | -1 | -0.1% | 400 |
| 2018/08/20 | 1,200 | 1,203 | 1,200 | 1,202 | +2 | +0.2% | 1,000 |
| 2018/08/17 | 1,200 | 1,200 | 1,200 | 1,200 | -1 | -0.1% | 100 |
| 2018/08/16 | 1,201 | 1,201 | 1,200 | 1,201 | ±0 | ±0% | 500 |
| 2018/08/15 | 1,202 | 1,202 | 1,201 | 1,201 | -8 | -0.7% | 1,100 |
| 2018/08/14 | 1,200 | 1,209 | 1,200 | 1,209 | -2 | -0.2% | 2,300 |
| 2018/08/13 | 1,203 | 1,225 | 1,203 | 1,211 | +2 | +0.2% | 1,400 |
| 2018/08/10 | 1,204 | 1,209 | 1,204 | 1,209 | +8 | +0.7% | 900 |
| 2018/08/09 | 1,239 | 1,239 | 1,201 | 1,201 | -12 | -1% | 9,600 |
| 2018/08/08 | 1,225 | 1,237 | 1,213 | 1,213 | +3 | +0.2% | 900 |
| 2018/08/07 | 1,210 | 1,239 | 1,210 | 1,210 | ±0 | ±0% | 3,500 |
| 2018/08/06 | 1,239 | 1,239 | 1,210 | 1,210 | +1 | +0.1% | 400 |
| 2018/08/03 | 1,251 | 1,251 | 1,209 | 1,209 | -36 | -2.9% | 8,100 |
| 2018/08/02 | 1,280 | 1,297 | 1,245 | 1,245 | -29 | -2.3% | 3,100 |
| 2018/08/01 | 1,276 | 1,276 | 1,271 | 1,274 | +3 | +0.2% | 2,600 |
| 2018/07/31 | 1,260 | 1,271 | 1,260 | 1,271 | -30 | -2.3% | 1,700 |
| 2018/07/30 | 1,340 | 1,340 | 1,301 | 1,301 | -1 | -0.1% | 1,000 |
| 2018/07/27 | 1,320 | 1,320 | 1,302 | 1,302 | -17 | -1.3% | 800 |
| 2018/07/26 | 1,350 | 1,350 | 1,319 | 1,319 | -31 | -2.3% | 1,500 |
| 2018/07/25 | 1,429 | 1,429 | 1,350 | 1,350 | -19 | -1.4% | 6,100 |
| 2018/07/24 | 1,254 | 1,500 | 1,254 | 1,369 | +130 | +10.5% | 19,300 |
| 2018/07/23 | 1,235 | 1,254 | 1,235 | 1,239 | -10 | -0.8% | 600 |
| 2018/07/20 | 1,222 | 1,250 | 1,222 | 1,249 | +29 | +2.4% | 1,000 |
| 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 |
1701～
1750
件表示中 / 3772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 | 163,500円 | +17.9% | +92.9% | 3.67% | 15.45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 |
| アトラエ | 79,500円 | +0.8% | +8.2% | 3.90% | 15.93倍 | 4.04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 |
| ＦＣＥ | 85,000円 | +20.9% | +31.0% | 0.88% | 29.23倍 | 5.22倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。人材育成プラットフォームも重点展開。配当性向２５％目安 |
| ＴＯＷ | 37,800円 | +5.7% | +2.6% | 4.84% | 10.33倍 | 1.57倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
| 要興業 | 115,700円 | +3.6% | +0.9% | 2.42% | 11.92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
