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 |
2201～
2250
件表示中 / 3687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 | 135,600円 | +10.4% | +31.7% | 2.95% | 16.70倍 | 0.65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 |
| 極楽湯ＨＤ | 47,900円 | +6.5% | +94.4% | 0.00% | 13.07倍 | 4.55倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
| ＨＡＮＡＴＯＵＲ | 120,000円 | +8.1% | +6.5% | 3.08% | 9.66倍 | 4.33倍 |
|
訪日客専門の旅行会社。韓国親会社からの団体客手配や個人旅行者向け。バス、ホテルも |
| 船 場 | 138,800円 | +10.5% | +4.7% | 5.40% | 10.22倍 | 1.09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 |
| ＱＢネットＨＤ | 109,600円 | +3.9% | -10.9% | 3.19% | 11.80倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
