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 |
|---|---|---|---|---|---|---|---|
| 2016/06/14 | 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 |
| 2016/04/26 | 1,203 | 1,203 | 1,203 | 1,203 | -7 | -0.6% | 200 |
| 2016/04/25 | 1,206 | 1,210 | 1,204 | 1,210 | +7 | +0.6% | 900 |
| 2016/04/22 | 1,229 | 1,229 | 1,203 | 1,203 | -3 | -0.2% | 200 |
| 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 |
2251～
2300
件表示中 / 3771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 | 164,900円 | +17.9% | +92.9% | 3.64% | 15.59倍 | 0.79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 |
| アゴーラＨＧ | 6,800円 | +9.8% | +162.1% | 0.00% | 51.91倍 | 4.05倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
| ＣＯＯＫ | 17,700円 | -8.1% | -72.9% | 0.00% | 63.67倍 | 1.05倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| アトラエ | 79,100円 | +0.8% | +8.2% | 3.92% | 15.85倍 | 4.01倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
| ＴＯＷ | 37,600円 | +5.7% | +2.6% | 4.87% | 10.28倍 | 1.56倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
市場注目の銘柄
チャート関連のコラム
