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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 1,175 | 1,177 | 1,168 | 1,168 | -5 | -0.4% | 3,300 |
| 2017/12/11 | 1,183 | 1,183 | 1,173 | 1,173 | +7 | +0.6% | 2,200 |
| 2017/12/08 | 1,165 | 1,168 | 1,165 | 1,166 | +1 | +0.1% | 1,500 |
| 2017/12/07 | 1,166 | 1,170 | 1,165 | 1,165 | -1 | -0.1% | 2,400 |
| 2017/12/06 | 1,173 | 1,173 | 1,166 | 1,166 | -7 | -0.6% | 1,200 |
| 2017/12/05 | 1,176 | 1,177 | 1,173 | 1,173 | -3 | -0.3% | 3,500 |
| 2017/12/04 | 1,177 | 1,179 | 1,176 | 1,176 | -1 | -0.1% | 1,900 |
| 2017/12/01 | 1,186 | 1,188 | 1,177 | 1,177 | -3 | -0.3% | 600 |
| 2017/11/30 | 1,189 | 1,189 | 1,180 | 1,180 | +7 | +0.6% | 2,200 |
| 2017/11/29 | 1,165 | 1,173 | 1,165 | 1,173 | +1 | +0.1% | 700 |
| 2017/11/28 | 1,167 | 1,172 | 1,167 | 1,172 | -9 | -0.8% | 1,100 |
| 2017/11/27 | 1,160 | 1,181 | 1,160 | 1,181 | +15 | +1.3% | 1,300 |
| 2017/11/24 | 1,166 | 1,167 | 1,166 | 1,166 | -2 | -0.2% | 1,500 |
| 2017/11/22 | 1,172 | 1,174 | 1,167 | 1,168 | -5 | -0.4% | 6,600 |
| 2017/11/21 | 1,171 | 1,175 | 1,170 | 1,173 | +2 | +0.2% | 1,100 |
| 2017/11/20 | 1,152 | 1,179 | 1,152 | 1,171 | -3 | -0.3% | 2,700 |
| 2017/11/17 | 1,175 | 1,175 | 1,174 | 1,174 | +3 | +0.3% | 400 |
| 2017/11/16 | 1,163 | 1,171 | 1,163 | 1,171 | +4 | +0.3% | 1,800 |
| 2017/11/15 | 1,176 | 1,179 | 1,165 | 1,167 | -15 | -1.3% | 4,200 |
| 2017/11/14 | 1,187 | 1,187 | 1,182 | 1,182 | -3 | -0.3% | 2,700 |
| 2017/11/13 | 1,196 | 1,201 | 1,184 | 1,185 | -11 | -0.9% | 1,000 |
| 2017/11/10 | 1,207 | 1,207 | 1,196 | 1,196 | -15 | -1.2% | 3,400 |
| 2017/11/09 | 1,210 | 1,220 | 1,210 | 1,211 | +2 | +0.2% | 4,400 |
| 2017/11/08 | 1,205 | 1,209 | 1,201 | 1,209 | +5 | +0.4% | 800 |
| 2017/11/07 | 1,181 | 1,205 | 1,181 | 1,204 | +27 | +2.3% | 3,800 |
| 2017/11/06 | 1,179 | 1,179 | 1,177 | 1,177 | -2 | -0.2% | 1,400 |
| 2017/11/02 | 1,191 | 1,206 | 1,179 | 1,179 | -11 | -0.9% | 5,300 |
| 2017/11/01 | 1,190 | 1,200 | 1,190 | 1,190 | -12 | -1% | 1,800 |
| 2017/10/31 | 1,189 | 1,202 | 1,185 | 1,202 | -3 | -0.2% | 3,200 |
| 2017/10/30 | 1,212 | 1,212 | 1,188 | 1,205 | +23 | +1.9% | 1,400 |
| 2017/10/27 | 1,185 | 1,198 | 1,182 | 1,182 | -13 | -1.1% | 3,300 |
| 2017/10/26 | 1,179 | 1,245 | 1,179 | 1,195 | +17 | +1.4% | 12,100 |
| 2017/10/25 | 1,166 | 1,178 | 1,166 | 1,178 | +4 | +0.3% | 2,000 |
| 2017/10/24 | 1,166 | 1,178 | 1,160 | 1,174 | +7 | +0.6% | 2,700 |
| 2017/10/23 | 1,163 | 1,167 | 1,156 | 1,167 | +15 | +1.3% | 1,000 |
| 2017/10/20 | 1,158 | 1,158 | 1,151 | 1,152 | -5 | -0.4% | 600 |
| 2017/10/19 | 1,156 | 1,157 | 1,150 | 1,157 | +1 | +0.1% | 400 |
| 2017/10/18 | 1,155 | 1,156 | 1,155 | 1,156 | +3 | +0.3% | 300 |
| 2017/10/17 | 1,150 | 1,153 | 1,146 | 1,153 | +3 | +0.3% | 1,100 |
| 2017/10/16 | 1,153 | 1,159 | 1,150 | 1,150 | ±0 | ±0% | 1,100 |
| 2017/10/13 | 1,147 | 1,150 | 1,139 | 1,150 | ±0 | ±0% | 1,000 |
| 2017/10/12 | 1,146 | 1,150 | 1,145 | 1,150 | ±0 | ±0% | 500 |
| 2017/10/11 | 1,155 | 1,160 | 1,150 | 1,150 | -5 | -0.4% | 1,000 |
| 2017/10/10 | 1,155 | 1,155 | 1,155 | 1,155 | +15 | +1.3% | 300 |
| 2017/10/06 | 1,149 | 1,149 | 1,140 | 1,140 | -10 | -0.9% | 4,100 |
| 2017/10/05 | 1,151 | 1,152 | 1,150 | 1,150 | -6 | -0.5% | 2,700 |
| 2017/10/04 | 1,156 | 1,156 | 1,156 | 1,156 | +1 | +0.1% | 700 |
| 2017/10/03 | 1,165 | 1,173 | 1,155 | 1,155 | -2 | -0.2% | 1,200 |
| 2017/10/02 | 1,151 | 1,166 | 1,151 | 1,157 | +3 | +0.3% | 1,200 |
| 2017/09/29 | 1,154 | 1,154 | 1,154 | 1,154 | -2 | -0.2% | 900 |
1851～
1900
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
