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 |
|---|---|---|---|---|---|---|---|
| 2015/11/25 | 1,210 | 1,220 | 1,210 | 1,216 | +1 | +0.1% | 900 |
| 2015/11/24 | 1,230 | 1,230 | 1,213 | 1,215 | +2 | +0.2% | 1,100 |
| 2015/11/20 | 1,200 | 1,213 | 1,200 | 1,213 | +5 | +0.4% | 1,200 |
| 2015/11/19 | 1,212 | 1,212 | 1,208 | 1,208 | +3 | +0.2% | 200 |
| 2015/11/18 | 1,214 | 1,214 | 1,200 | 1,205 | +5 | +0.4% | 2,000 |
| 2015/11/17 | 1,216 | 1,216 | 1,200 | 1,200 | -16 | -1.3% | 2,900 |
| 2015/11/16 | 1,300 | 1,330 | 1,208 | 1,216 | - | - | 10,200 |
| 2015/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/12 | 1,194 | 1,194 | 1,194 | 1,194 | -7 | -0.6% | 700 |
| 2015/11/11 | 1,201 | 1,201 | 1,201 | 1,201 | - | - | 100 |
| 2015/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/09 | 1,210 | 1,212 | 1,210 | 1,210 | -2 | -0.2% | 900 |
| 2015/11/06 | 1,200 | 1,212 | 1,199 | 1,212 | +12 | +1% | 11,700 |
| 2015/11/05 | 1,210 | 1,212 | 1,200 | 1,200 | - | - | 1,400 |
| 2015/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/02 | 1,215 | 1,215 | 1,212 | 1,215 | +3 | +0.2% | 1,300 |
| 2015/10/30 | 1,210 | 1,212 | 1,210 | 1,212 | +3 | +0.2% | 1,100 |
| 2015/10/29 | 1,210 | 1,210 | 1,209 | 1,209 | -1 | -0.1% | 300 |
| 2015/10/28 | 1,207 | 1,210 | 1,206 | 1,210 | +4 | +0.3% | 1,800 |
| 2015/10/27 | 1,205 | 1,206 | 1,205 | 1,206 | +5 | +0.4% | 600 |
| 2015/10/26 | 1,201 | 1,201 | 1,201 | 1,201 | -4 | -0.3% | 200 |
| 2015/10/23 | 1,205 | 1,205 | 1,205 | 1,205 | +4 | +0.3% | 500 |
| 2015/10/22 | 1,201 | 1,201 | 1,201 | 1,201 | -4 | -0.3% | 200 |
| 2015/10/21 | 1,200 | 1,205 | 1,200 | 1,205 | -4 | -0.3% | 400 |
| 2015/10/20 | 1,209 | 1,209 | 1,209 | 1,209 | +1 | +0.1% | 300 |
| 2015/10/19 | 1,208 | 1,208 | 1,207 | 1,208 | -25 | -2% | 800 |
| 2015/10/16 | 1,233 | 1,233 | 1,233 | 1,233 | - | - | 100 |
| 2015/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/13 | 1,242 | 1,242 | 1,203 | 1,203 | -9 | -0.7% | 300 |
| 2015/10/09 | 1,220 | 1,220 | 1,212 | 1,212 | +30 | +2.5% | 700 |
| 2015/10/08 | 1,220 | 1,220 | 1,161 | 1,182 | - | - | 5,300 |
| 2015/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/06 | 1,210 | 1,210 | 1,200 | 1,200 | ±0 | ±0% | 300 |
| 2015/10/05 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 100 |
| 2015/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/01 | 1,193 | 1,193 | 1,193 | 1,193 | -7 | -0.6% | 100 |
| 2015/09/30 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 100 |
| 2015/09/29 | 1,202 | 1,202 | 1,195 | 1,200 | -2 | -0.2% | 900 |
| 2015/09/28 | 1,399 | 1,399 | 1,202 | 1,202 | +20 | +1.7% | 1,600 |
| 2015/09/25 | 1,152 | 1,182 | 1,152 | 1,182 | - | - | 400 |
| 2015/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/18 | 1,174 | 1,182 | 1,174 | 1,182 | +11 | +0.9% | 200 |
| 2015/09/17 | 1,171 | 1,171 | 1,171 | 1,171 | - | - | 100 |
| 2015/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/15 | 1,185 | 1,185 | 1,171 | 1,171 | - | - | 200 |
| 2015/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/11 | 1,175 | 1,185 | 1,175 | 1,185 | +10 | +0.9% | 400 |
| 2015/09/10 | 1,171 | 1,177 | 1,171 | 1,175 | +3 | +0.3% | 400 |
| 2015/09/09 | 1,172 | 1,172 | 1,172 | 1,172 | +1 | +0.1% | 100 |
2301～
2350
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 | 133,000円 | +10.4% | +31.7% | 3.01% | 16.38倍 | 0.64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 | 47,700円 | +6.5% | +94.4% | 0.00% | 13.02倍 | 4.53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 | 119,900円 | +8.1% | +6.5% | 3.09% | 9.65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 | 137,500円 | +10.5% | +4.7% | 5.45% | 10.13倍 | 1.08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 | 109,100円 | +3.9% | -10.9% | 3.21% | 11.75倍 | 1.01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
