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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 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 |
| 2018/05/09 | 1,230 | 1,242 | 1,230 | 1,238 | +18 | +1.5% | 1,900 |
| 2018/05/08 | 1,219 | 1,220 | 1,219 | 1,220 | -22 | -1.8% | 900 |
| 2018/05/07 | 1,217 | 1,243 | 1,217 | 1,242 | +26 | +2.1% | 400 |
| 2018/05/02 | 1,233 | 1,234 | 1,216 | 1,216 | -19 | -1.5% | 600 |
| 2018/05/01 | 1,240 | 1,240 | 1,235 | 1,235 | -10 | -0.8% | 700 |
| 2018/04/27 | 1,240 | 1,245 | 1,238 | 1,245 | +6 | +0.5% | 700 |
| 2018/04/26 | 1,248 | 1,250 | 1,238 | 1,239 | -10 | -0.8% | 2,500 |
| 2018/04/25 | 1,226 | 1,250 | 1,226 | 1,249 | +7 | +0.6% | 1,500 |
| 2018/04/24 | 1,237 | 1,250 | 1,237 | 1,242 | +12 | +1% | 2,700 |
| 2018/04/23 | 1,225 | 1,234 | 1,225 | 1,230 | +6 | +0.5% | 1,700 |
| 2018/04/20 | 1,212 | 1,224 | 1,211 | 1,224 | - | - | 1,800 |
| 2018/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/18 | 1,220 | 1,220 | 1,220 | 1,220 | - | - | 100 |
| 2018/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/16 | 1,223 | 1,223 | 1,220 | 1,220 | -3 | -0.2% | 300 |
1751～
1800
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
