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 |
|---|---|---|---|---|---|---|---|
| 2016/07/11 | 1,135 | 1,135 | 1,133 | 1,133 | -2 | -0.2% | 200 |
| 2016/07/08 | 1,135 | 1,135 | 1,135 | 1,135 | +5 | +0.4% | 100 |
| 2016/07/07 | 1,130 | 1,130 | 1,130 | 1,130 | - | - | 100 |
| 2016/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/05 | 1,130 | 1,130 | 1,130 | 1,130 | -30 | -2.6% | 100 |
| 2016/07/04 | 1,151 | 1,160 | 1,150 | 1,160 | +39 | +3.5% | 400 |
| 2016/07/01 | 1,121 | 1,121 | 1,121 | 1,121 | - | - | 100 |
| 2016/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/29 | 1,113 | 1,113 | 1,113 | 1,113 | ±0 | ±0% | 100 |
| 2016/06/28 | 1,124 | 1,124 | 1,113 | 1,113 | -11 | -1% | 700 |
| 2016/06/27 | 1,101 | 1,142 | 1,101 | 1,124 | -18 | -1.6% | 800 |
| 2016/06/24 | 1,190 | 1,190 | 1,140 | 1,142 | -18 | -1.6% | 1,900 |
| 2016/06/23 | 1,157 | 1,160 | 1,157 | 1,160 | - | - | 200 |
| 2016/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/21 | 1,163 | 1,163 | 1,163 | 1,163 | +4 | +0.3% | 200 |
| 2016/06/20 | 1,152 | 1,162 | 1,152 | 1,159 | -41 | -3.4% | 1,600 |
| 2016/06/17 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 1,000 |
| 2016/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/15 | 1,141 | 1,141 | 1,141 | 1,141 | +8 | +0.7% | 100 |
| 2016/06/14 | 1,158 | 1,161 | 1,133 | 1,133 | -55 | -4.6% | 2,700 |
| 2016/06/13 | 1,205 | 1,205 | 1,188 | 1,188 | -16 | -1.3% | 300 |
| 2016/06/10 | 1,205 | 1,205 | 1,204 | 1,204 | -16 | -1.3% | 300 |
| 2016/06/09 | 1,220 | 1,220 | 1,220 | 1,220 | -30 | -2.4% | 200 |
| 2016/06/08 | 1,300 | 1,300 | 1,250 | 1,250 | -29 | -2.3% | 400 |
| 2016/06/07 | 1,250 | 1,279 | 1,245 | 1,279 | +34 | +2.7% | 2,700 |
| 2016/06/06 | 1,230 | 1,245 | 1,230 | 1,245 | +15 | +1.2% | 400 |
| 2016/06/03 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 200 |
| 2016/06/02 | 1,230 | 1,230 | 1,220 | 1,230 | ±0 | ±0% | 1,200 |
| 2016/06/01 | 1,230 | 1,230 | 1,229 | 1,230 | +5 | +0.4% | 300 |
| 2016/05/31 | 1,228 | 1,230 | 1,220 | 1,225 | +4 | +0.3% | 900 |
| 2016/05/30 | 1,252 | 1,252 | 1,199 | 1,221 | -1 | -0.1% | 3,500 |
| 2016/05/27 | 1,208 | 1,222 | 1,208 | 1,222 | +17 | +1.4% | 500 |
| 2016/05/26 | 1,198 | 1,205 | 1,195 | 1,205 | +15 | +1.3% | 1,200 |
| 2016/05/25 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 700 |
| 2016/05/24 | 1,180 | 1,190 | 1,180 | 1,190 | +5 | +0.4% | 1,200 |
| 2016/05/23 | 1,185 | 1,185 | 1,185 | 1,185 | ±0 | ±0% | 200 |
| 2016/05/20 | 1,180 | 1,185 | 1,180 | 1,185 | +2 | +0.2% | 600 |
| 2016/05/19 | 1,183 | 1,183 | 1,183 | 1,183 | +1 | +0.1% | 300 |
| 2016/05/18 | 1,183 | 1,183 | 1,182 | 1,182 | +9 | +0.8% | 600 |
| 2016/05/17 | 1,173 | 1,173 | 1,173 | 1,173 | -5 | -0.4% | 800 |
| 2016/05/16 | 1,192 | 1,196 | 1,178 | 1,178 | -13 | -1.1% | 1,300 |
| 2016/05/13 | 1,191 | 1,191 | 1,191 | 1,191 | ±0 | ±0% | 300 |
| 2016/05/12 | 1,199 | 1,200 | 1,191 | 1,191 | +9 | +0.8% | 900 |
| 2016/05/11 | 1,182 | 1,182 | 1,182 | 1,182 | -13 | -1.1% | 300 |
| 2016/05/10 | 1,178 | 1,195 | 1,178 | 1,195 | +7 | +0.6% | 800 |
| 2016/05/09 | 1,200 | 1,200 | 1,188 | 1,188 | -10 | -0.8% | 1,100 |
| 2016/05/06 | 1,198 | 1,198 | 1,198 | 1,198 | +8 | +0.7% | 100 |
| 2016/05/02 | 1,190 | 1,190 | 1,190 | 1,190 | -12 | -1% | 300 |
| 2016/04/28 | 1,234 | 1,234 | 1,202 | 1,202 | -2 | -0.2% | 2,000 |
| 2016/04/27 | 1,188 | 1,204 | 1,188 | 1,204 | +1 | +0.1% | 800 |
2201～
2250
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
