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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,213 | 1,221 | 1,190 | 1,208 | -17 | -1.4% | 4,400 |
| 2024/04/12 | 1,240 | 1,240 | 1,191 | 1,225 | -6 | -0.5% | 5,300 |
| 2024/04/11 | 1,216 | 1,238 | 1,189 | 1,231 | +16 | +1.3% | 4,300 |
| 2024/04/10 | 1,221 | 1,235 | 1,185 | 1,215 | -11 | -0.9% | 3,800 |
| 2024/04/09 | 1,200 | 1,226 | 1,181 | 1,226 | +36 | +3% | 5,300 |
| 2024/04/08 | 1,193 | 1,209 | 1,190 | 1,190 | ±0 | ±0% | 5,300 |
| 2024/04/05 | 1,215 | 1,215 | 1,181 | 1,190 | -30 | -2.5% | 5,000 |
| 2024/04/04 | 1,228 | 1,230 | 1,200 | 1,220 | -10 | -0.8% | 7,100 |
| 2024/04/03 | 1,221 | 1,230 | 1,207 | 1,230 | ±0 | ±0% | 2,700 |
| 2024/04/02 | 1,257 | 1,270 | 1,201 | 1,230 | -27 | -2.1% | 10,400 |
| 2024/04/01 | 1,275 | 1,283 | 1,257 | 1,257 | -18 | -1.4% | 9,900 |
| 2024/03/29 | 1,288 | 1,294 | 1,275 | 1,275 | -6 | -0.5% | 4,100 |
| 2024/03/28 | 1,300 | 1,301 | 1,264 | 1,281 | -45 | -3.4% | 12,700 |
| 2024/03/27 | 1,329 | 1,343 | 1,317 | 1,326 | ±0 | ±0% | 7,300 |
| 2024/03/26 | 1,347 | 1,347 | 1,318 | 1,326 | -9 | -0.7% | 10,700 |
| 2024/03/25 | 1,331 | 1,340 | 1,325 | 1,335 | -5 | -0.4% | 7,100 |
| 2024/03/22 | 1,338 | 1,362 | 1,316 | 1,340 | +2 | +0.1% | 10,500 |
| 2024/03/21 | 1,332 | 1,345 | 1,320 | 1,338 | +13 | +1% | 8,100 |
| 2024/03/19 | 1,341 | 1,341 | 1,306 | 1,325 | -16 | -1.2% | 7,300 |
| 2024/03/18 | 1,328 | 1,372 | 1,301 | 1,341 | -10 | -0.7% | 7,800 |
| 2024/03/15 | 1,322 | 1,380 | 1,320 | 1,351 | +30 | +2.3% | 5,200 |
| 2024/03/14 | 1,316 | 1,341 | 1,312 | 1,321 | +8 | +0.6% | 7,600 |
| 2024/03/13 | 1,310 | 1,321 | 1,295 | 1,313 | +3 | +0.2% | 4,500 |
| 2024/03/12 | 1,305 | 1,317 | 1,305 | 1,310 | -6 | -0.5% | 2,500 |
| 2024/03/11 | 1,306 | 1,316 | 1,306 | 1,316 | +10 | +0.8% | 3,000 |
| 2024/03/08 | 1,324 | 1,324 | 1,305 | 1,306 | -18 | -1.4% | 900 |
| 2024/03/07 | 1,321 | 1,330 | 1,315 | 1,324 | -3 | -0.2% | 4,500 |
| 2024/03/06 | 1,324 | 1,350 | 1,308 | 1,327 | +8 | +0.6% | 5,100 |
| 2024/03/05 | 1,304 | 1,319 | 1,304 | 1,319 | +15 | +1.2% | 1,100 |
| 2024/03/04 | 1,311 | 1,313 | 1,302 | 1,304 | -7 | -0.5% | 5,900 |
| 2024/03/01 | 1,306 | 1,320 | 1,305 | 1,311 | +10 | +0.8% | 7,200 |
| 2024/02/29 | 1,307 | 1,317 | 1,301 | 1,301 | -19 | -1.4% | 15,600 |
| 2024/02/28 | 1,318 | 1,325 | 1,310 | 1,320 | -1 | -0.1% | 3,100 |
| 2024/02/27 | 1,333 | 1,333 | 1,307 | 1,321 | +18 | +1.4% | 4,400 |
| 2024/02/26 | 1,311 | 1,313 | 1,295 | 1,303 | +4 | +0.3% | 3,500 |
| 2024/02/22 | 1,294 | 1,299 | 1,291 | 1,299 | +6 | +0.5% | 1,700 |
| 2024/02/21 | 1,301 | 1,301 | 1,291 | 1,293 | -8 | -0.6% | 2,700 |
| 2024/02/20 | 1,299 | 1,307 | 1,294 | 1,301 | -2 | -0.2% | 6,600 |
| 2024/02/19 | 1,285 | 1,307 | 1,285 | 1,303 | +18 | +1.4% | 6,100 |
| 2024/02/16 | 1,285 | 1,285 | 1,272 | 1,285 | +20 | +1.6% | 1,600 |
| 2024/02/15 | 1,278 | 1,285 | 1,265 | 1,265 | -15 | -1.2% | 6,500 |
| 2024/02/14 | 1,272 | 1,302 | 1,272 | 1,280 | +6 | +0.5% | 6,300 |
| 2024/02/13 | 1,292 | 1,296 | 1,272 | 1,274 | -18 | -1.4% | 13,600 |
| 2024/02/09 | 1,300 | 1,302 | 1,292 | 1,292 | -14 | -1.1% | 4,500 |
| 2024/02/08 | 1,309 | 1,324 | 1,306 | 1,306 | -6 | -0.5% | 5,700 |
| 2024/02/07 | 1,312 | 1,329 | 1,311 | 1,312 | -4 | -0.3% | 3,600 |
| 2024/02/06 | 1,315 | 1,333 | 1,314 | 1,316 | -12 | -0.9% | 1,500 |
| 2024/02/05 | 1,363 | 1,371 | 1,312 | 1,328 | -18 | -1.3% | 5,800 |
| 2024/02/02 | 1,339 | 1,396 | 1,315 | 1,346 | +14 | +1.1% | 16,900 |
| 2024/02/01 | 1,310 | 1,334 | 1,303 | 1,332 | +19 | +1.4% | 10,100 |
151～
200
件表示中 / 3586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 | 124,200円 | +10.4% | +31.7% | 3.22% | 15.27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 |
| Ｓｃｈｏｏ | 116,300円 | +36.8% | +600.0% | 0.00% | 28.72倍 | 22.26倍 |
|
- |
| プログリット | 114,200円 | +28.0% | +31.2% | 1.58% | 18.18倍 | 7.98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 |
| 船 場 | 131,400円 | +12.5% | +6.4% | 4.57% | 12.63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 |
| ＤＮＨＤ | 165,500円 | +6.9% | +25.8% | 4.23% | 7.70倍 | 0.99倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
市場注目の銘柄
チャート関連のコラム
