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 |
|---|---|---|---|---|---|---|---|
| 2016/01/18 | 1,180 | 1,188 | 1,180 | 1,188 | - | - | 1,100 |
| 2016/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/14 | 1,180 | 1,182 | 1,180 | 1,182 | +2 | +0.2% | 1,700 |
| 2016/01/13 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 300 |
| 2016/01/12 | 1,194 | 1,194 | 1,180 | 1,180 | ±0 | ±0% | 200 |
| 2016/01/08 | 1,182 | 1,182 | 1,180 | 1,180 | -6 | -0.5% | 700 |
| 2016/01/07 | 1,194 | 1,194 | 1,185 | 1,186 | -8 | -0.7% | 600 |
| 2016/01/06 | 1,194 | 1,194 | 1,194 | 1,194 | +8 | +0.7% | 100 |
| 2016/01/05 | 1,194 | 1,194 | 1,186 | 1,186 | -8 | -0.7% | 500 |
| 2016/01/04 | 1,189 | 1,195 | 1,183 | 1,194 | -25 | -2.1% | 3,000 |
| 2015/12/30 | 1,200 | 1,220 | 1,200 | 1,219 | +20 | +1.7% | 2,000 |
| 2015/12/29 | 1,197 | 1,199 | 1,197 | 1,199 | +2 | +0.2% | 200 |
| 2015/12/28 | 1,217 | 1,217 | 1,195 | 1,197 | +2 | +0.2% | 1,500 |
| 2015/12/25 | 1,180 | 1,195 | 1,180 | 1,195 | +22 | +1.9% | 3,200 |
| 2015/12/24 | 1,165 | 1,190 | 1,165 | 1,173 | -8 | -0.7% | 1,600 |
| 2015/12/22 | 1,181 | 1,181 | 1,181 | 1,181 | +1 | +0.1% | 100 |
| 2015/12/21 | 1,200 | 1,200 | 1,180 | 1,180 | -20 | -1.7% | 600 |
| 2015/12/18 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 200 |
| 2015/12/17 | 1,163 | 1,200 | 1,163 | 1,200 | +7 | +0.6% | 4,800 |
| 2015/12/16 | 1,200 | 1,200 | 1,193 | 1,193 | -7 | -0.6% | 300 |
| 2015/12/15 | 1,200 | 1,200 | 1,200 | 1,200 | -10 | -0.8% | 1,100 |
| 2015/12/14 | 1,211 | 1,211 | 1,185 | 1,210 | -10 | -0.8% | 1,900 |
| 2015/12/11 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 300 |
| 2015/12/10 | 1,216 | 1,224 | 1,216 | 1,220 | +8 | +0.7% | 400 |
| 2015/12/09 | 1,220 | 1,220 | 1,212 | 1,212 | -8 | -0.7% | 700 |
| 2015/12/08 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 600 |
| 2015/12/07 | 1,216 | 1,220 | 1,216 | 1,220 | +4 | +0.3% | 200 |
| 2015/12/04 | 1,216 | 1,228 | 1,213 | 1,216 | ±0 | ±0% | 500 |
| 2015/12/03 | 1,220 | 1,220 | 1,216 | 1,216 | -4 | -0.3% | 800 |
| 2015/12/02 | 1,225 | 1,225 | 1,220 | 1,220 | -1 | -0.1% | 800 |
| 2015/12/01 | 1,225 | 1,225 | 1,220 | 1,221 | +1 | +0.1% | 600 |
| 2015/11/30 | 1,220 | 1,221 | 1,220 | 1,220 | -10 | -0.8% | 1,700 |
| 2015/11/27 | 1,220 | 1,245 | 1,220 | 1,230 | -5 | -0.4% | 2,600 |
| 2015/11/26 | 1,230 | 1,235 | 1,229 | 1,235 | +19 | +1.6% | 2,100 |
| 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 |
2351～
2400
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
