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 |
|---|---|---|---|---|---|---|---|
| 2015/06/29 | 1,107 | 1,113 | 1,107 | 1,113 | -23 | -2% | 1,300 |
| 2015/06/26 | 1,118 | 1,136 | 1,116 | 1,136 | +18 | +1.6% | 4,000 |
| 2015/06/25 | 1,118 | 1,118 | 1,118 | 1,118 | -6 | -0.5% | 2,800 |
| 2015/06/24 | 1,122 | 1,124 | 1,121 | 1,124 | +4 | +0.4% | 1,300 |
| 2015/06/23 | 1,120 | 1,120 | 1,120 | 1,120 | -5 | -0.4% | 400 |
| 2015/06/22 | 1,112 | 1,125 | 1,112 | 1,125 | - | - | 1,900 |
| 2015/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/18 | 1,140 | 1,148 | 1,122 | 1,122 | -20 | -1.8% | 2,200 |
| 2015/06/17 | 1,130 | 1,142 | 1,130 | 1,142 | +9 | +0.8% | 900 |
| 2015/06/16 | 1,133 | 1,133 | 1,133 | 1,133 | +3 | +0.3% | 100 |
| 2015/06/15 | 1,130 | 1,132 | 1,130 | 1,130 | +5 | +0.4% | 5,200 |
| 2015/06/12 | 1,120 | 1,128 | 1,120 | 1,125 | +5 | +0.4% | 1,600 |
| 2015/06/11 | 1,125 | 1,140 | 1,120 | 1,120 | -8 | -0.7% | 2,100 |
| 2015/06/10 | 1,131 | 1,140 | 1,128 | 1,128 | -3 | -0.3% | 400 |
| 2015/06/09 | 1,145 | 1,145 | 1,130 | 1,131 | -19 | -1.7% | 1,000 |
| 2015/06/08 | 1,150 | 1,154 | 1,143 | 1,150 | +10 | +0.9% | 2,600 |
| 2015/06/05 | 1,140 | 1,140 | 1,140 | 1,140 | ±0 | ±0% | 500 |
| 2015/06/04 | 1,138 | 1,140 | 1,138 | 1,140 | - | - | 300 |
| 2015/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/02 | 1,127 | 1,134 | 1,123 | 1,134 | +7 | +0.6% | 1,200 |
| 2015/06/01 | 1,130 | 1,130 | 1,127 | 1,127 | -3 | -0.3% | 2,900 |
| 2015/05/29 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 1,200 |
| 2015/05/28 | 1,138 | 1,138 | 1,116 | 1,130 | -4 | -0.4% | 1,400 |
| 2015/05/27 | 1,122 | 1,134 | 1,120 | 1,134 | +21 | +1.9% | 1,700 |
| 2015/05/26 | 1,123 | 1,125 | 1,110 | 1,113 | -8 | -0.7% | 3,600 |
| 2015/05/25 | 1,121 | 1,121 | 1,121 | 1,121 | +3 | +0.3% | 200 |
| 2015/05/22 | 1,120 | 1,127 | 1,118 | 1,118 | -3 | -0.3% | 1,200 |
| 2015/05/21 | 1,130 | 1,130 | 1,121 | 1,121 | -5 | -0.4% | 1,700 |
| 2015/05/20 | 1,130 | 1,130 | 1,126 | 1,126 | ±0 | ±0% | 400 |
| 2015/05/19 | 1,141 | 1,141 | 1,126 | 1,126 | +2 | +0.2% | 1,000 |
| 2015/05/18 | 1,124 | 1,124 | 1,124 | 1,124 | -5 | -0.4% | 400 |
| 2015/05/15 | 1,140 | 1,141 | 1,126 | 1,129 | -11 | -1% | 3,400 |
| 2015/05/14 | 1,141 | 1,145 | 1,140 | 1,140 | ±0 | ±0% | 3,200 |
| 2015/05/13 | 1,141 | 1,142 | 1,140 | 1,140 | -28 | -2.4% | 900 |
| 2015/05/12 | 1,164 | 1,180 | 1,164 | 1,168 | +31 | +2.7% | 800 |
| 2015/05/11 | 1,134 | 1,137 | 1,134 | 1,137 | -15 | -1.3% | 700 |
| 2015/05/08 | 1,151 | 1,152 | 1,150 | 1,152 | - | - | 1,700 |
| 2015/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/01 | 1,164 | 1,164 | 1,149 | 1,150 | -14 | -1.2% | 400 |
| 2015/04/30 | 1,162 | 1,178 | 1,158 | 1,164 | ±0 | ±0% | 1,000 |
| 2015/04/28 | 1,178 | 1,200 | 1,152 | 1,164 | +1 | +0.1% | 4,300 |
| 2015/04/27 | 1,172 | 1,172 | 1,136 | 1,163 | +21 | +1.8% | 2,600 |
| 2015/04/24 | 1,140 | 1,142 | 1,140 | 1,142 | +2 | +0.2% | 1,100 |
| 2015/04/23 | 1,170 | 1,179 | 1,140 | 1,140 | -45 | -3.8% | 4,600 |
| 2015/04/22 | 1,131 | 1,210 | 1,117 | 1,185 | +60 | +5.3% | 5,700 |
| 2015/04/21 | 1,128 | 1,128 | 1,117 | 1,125 | -3 | -0.3% | 1,300 |
| 2015/04/20 | 1,128 | 1,128 | 1,128 | 1,128 | ±0 | ±0% | 500 |
| 2015/04/17 | 1,128 | 1,128 | 1,128 | 1,128 | -5 | -0.4% | 300 |
| 2015/04/16 | 1,133 | 1,133 | 1,133 | 1,133 | -24 | -2.1% | 100 |
| 2015/04/15 | 1,150 | 1,157 | 1,150 | 1,157 | +8 | +0.7% | 1,100 |
2301～
2350
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 | 0.61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% | 28.00倍 | 21.70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
