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 |
|---|---|---|---|---|---|---|---|
| 2018/07/24 | 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 |
| 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 |
1701～
1750
件表示中 / 3740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 | 139,000円 | +17.9% | +92.9% | 4.32% | 13.09倍 | 0.66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 |
| Ｇｕｎｏｓｙ | 66,000円 | -16.7% | - | 2.77% | 88.12倍 | 1.42倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
| ＱＢネットＨＤ | 121,000円 | +3.9% | -10.9% | 2.89% | 13.06倍 | 1.12倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
| 幼児活動 | 134,500円 | +4.6% | +3.2% | 1.78% | 16.59倍 | 1.41倍 |
|
全国の幼稚園、保育園で体育指導。独自教育「ＹＹプロジェクト」の普及図る。園経営コンサルも |
| メンバーズ | 118,000円 | +8.9% | +153.0% | 2.80% | 18.83倍 | 2.88倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
市場注目の銘柄
チャート関連のコラム
