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 |
|---|---|---|---|---|---|---|---|
| 2016/04/21 | 1,195 | 1,206 | 1,195 | 1,206 | -9 | -0.7% | 200 |
| 2016/04/20 | 1,240 | 1,240 | 1,209 | 1,215 | +5 | +0.4% | 1,200 |
| 2016/04/19 | 1,210 | 1,210 | 1,210 | 1,210 | - | - | 100 |
| 2016/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/14 | 1,235 | 1,235 | 1,200 | 1,218 | +21 | +1.8% | 1,100 |
| 2016/04/13 | 1,197 | 1,197 | 1,197 | 1,197 | -3 | -0.3% | 600 |
| 2016/04/12 | 1,204 | 1,211 | 1,191 | 1,200 | -11 | -0.9% | 1,300 |
| 2016/04/11 | 1,211 | 1,211 | 1,211 | 1,211 | ±0 | ±0% | 300 |
| 2016/04/08 | 1,212 | 1,212 | 1,211 | 1,211 | -11 | -0.9% | 500 |
| 2016/04/07 | 1,226 | 1,226 | 1,220 | 1,222 | -8 | -0.7% | 900 |
| 2016/04/06 | 1,250 | 1,250 | 1,210 | 1,230 | -20 | -1.6% | 1,700 |
| 2016/04/05 | 1,257 | 1,280 | 1,250 | 1,250 | -37 | -2.9% | 400 |
| 2016/04/04 | 1,250 | 1,287 | 1,250 | 1,287 | +37 | +3% | 1,900 |
| 2016/04/01 | 1,310 | 1,340 | 1,250 | 1,250 | -105 | -7.7% | 2,700 |
| 2016/03/31 | 1,311 | 1,360 | 1,311 | 1,355 | +74 | +5.8% | 2,200 |
| 2016/03/30 | 1,264 | 1,318 | 1,255 | 1,281 | +47 | +3.8% | 11,700 |
| 2016/03/29 | 1,210 | 1,248 | 1,205 | 1,234 | +24 | +2% | 4,600 |
| 2016/03/28 | 1,220 | 1,220 | 1,200 | 1,210 | +11 | +0.9% | 1,900 |
| 2016/03/25 | 1,196 | 1,199 | 1,183 | 1,199 | +4 | +0.3% | 500 |
| 2016/03/24 | 1,191 | 1,198 | 1,191 | 1,195 | ±0 | ±0% | 900 |
| 2016/03/23 | 1,195 | 1,195 | 1,195 | 1,195 | - | - | 200 |
| 2016/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/18 | 1,190 | 1,190 | 1,190 | 1,190 | - | - | 200 |
| 2016/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/15 | 1,190 | 1,190 | 1,190 | 1,190 | +10 | +0.8% | 100 |
| 2016/03/14 | 1,184 | 1,184 | 1,180 | 1,180 | -10 | -0.8% | 900 |
| 2016/03/11 | 1,190 | 1,190 | 1,190 | 1,190 | - | - | 100 |
| 2016/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/08 | 1,200 | 1,201 | 1,190 | 1,190 | - | - | 1,400 |
| 2016/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/04 | 1,195 | 1,205 | 1,195 | 1,205 | +5 | +0.4% | 900 |
| 2016/03/03 | 1,200 | 1,201 | 1,187 | 1,200 | ±0 | ±0% | 3,000 |
| 2016/03/02 | 1,200 | 1,203 | 1,198 | 1,200 | +15 | +1.3% | 4,500 |
| 2016/03/01 | 1,185 | 1,185 | 1,185 | 1,185 | -15 | -1.3% | 2,100 |
| 2016/02/29 | 1,210 | 1,210 | 1,190 | 1,200 | +3 | +0.3% | 2,100 |
| 2016/02/26 | 1,198 | 1,208 | 1,190 | 1,197 | +3 | +0.3% | 2,400 |
| 2016/02/25 | 1,185 | 1,194 | 1,185 | 1,194 | +6 | +0.5% | 500 |
| 2016/02/24 | 1,188 | 1,188 | 1,188 | 1,188 | -2 | -0.2% | 100 |
| 2016/02/23 | 1,188 | 1,190 | 1,188 | 1,190 | -4 | -0.3% | 300 |
| 2016/02/22 | 1,199 | 1,199 | 1,186 | 1,194 | -5 | -0.4% | 1,000 |
| 2016/02/19 | 1,180 | 1,199 | 1,180 | 1,199 | +24 | +2% | 1,100 |
| 2016/02/18 | 1,180 | 1,180 | 1,175 | 1,175 | -5 | -0.4% | 1,900 |
| 2016/02/17 | 1,176 | 1,180 | 1,176 | 1,180 | +5 | +0.4% | 300 |
| 2016/02/16 | 1,175 | 1,175 | 1,175 | 1,175 | +3 | +0.3% | 100 |
| 2016/02/15 | 1,188 | 1,188 | 1,172 | 1,172 | +2 | +0.2% | 500 |
| 2016/02/12 | 1,171 | 1,171 | 1,170 | 1,170 | ±0 | ±0% | 700 |
| 2016/02/10 | 1,172 | 1,172 | 1,170 | 1,170 | -20 | -1.7% | 400 |
2101～
2150
件表示中 / 3587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 | 125,400円 | +10.4% | +31.7% | 3.19% | 15.42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 |
| プログリット | 116,200円 | +28.0% | +31.2% | 1.55% | 18.50倍 | 8.12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 |
| 常磐興 | 164,200円 | +9.5% | +41.1% | 0.00% | 9.74倍 | 1.20倍 |
|
フラガールで著名な「スパリゾートハワイアンズ」を運営。敷地内のホテル、燃料商事事業も展開 |
| Ｓｃｈｏｏ | 113,400円 | +36.8% | +600.0% | 0.00% | 28.01倍 | 21.71倍 |
|
- |
| 船 場 | 131,500円 | +12.5% | +6.4% | 4.56% | 12.64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 |
市場注目の銘柄
チャート関連のコラム
