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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,226 | 1,226 | 1,165 | 1,209 | +4 | +0.3% | 7,400 |
| 2024/10/25 | 1,233 | 1,233 | 1,202 | 1,205 | -27 | -2.2% | 3,100 |
| 2024/10/24 | 1,252 | 1,252 | 1,225 | 1,232 | -18 | -1.4% | 3,600 |
| 2024/10/23 | 1,247 | 1,250 | 1,236 | 1,250 | +25 | +2% | 7,400 |
| 2024/10/22 | 1,201 | 1,231 | 1,201 | 1,225 | +25 | +2.1% | 1,100 |
| 2024/10/21 | 1,209 | 1,215 | 1,200 | 1,200 | +5 | +0.4% | 7,300 |
| 2024/10/18 | 1,198 | 1,213 | 1,190 | 1,195 | +5 | +0.4% | 4,800 |
| 2024/10/17 | 1,189 | 1,190 | 1,189 | 1,190 | -19 | -1.6% | 400 |
| 2024/10/16 | 1,210 | 1,210 | 1,209 | 1,209 | ±0 | ±0% | 1,100 |
| 2024/10/15 | 1,210 | 1,210 | 1,200 | 1,209 | +4 | +0.3% | 2,100 |
| 2024/10/11 | 1,200 | 1,205 | 1,200 | 1,205 | -5 | -0.4% | 1,400 |
| 2024/10/10 | 1,210 | 1,210 | 1,207 | 1,210 | +2 | +0.2% | 3,100 |
| 2024/10/09 | 1,206 | 1,208 | 1,206 | 1,208 | -17 | -1.4% | 300 |
| 2024/10/08 | 1,211 | 1,225 | 1,209 | 1,225 | +10 | +0.8% | 800 |
| 2024/10/07 | 1,214 | 1,215 | 1,214 | 1,215 | +1 | +0.1% | 500 |
| 2024/10/04 | 1,215 | 1,215 | 1,201 | 1,214 | +9 | +0.7% | 300 |
| 2024/10/03 | 1,205 | 1,211 | 1,196 | 1,205 | +3 | +0.2% | 4,000 |
| 2024/10/02 | 1,202 | 1,214 | 1,202 | 1,202 | +17 | +1.4% | 1,100 |
| 2024/10/01 | 1,189 | 1,189 | 1,185 | 1,185 | -5 | -0.4% | 300 |
| 2024/09/30 | 1,200 | 1,210 | 1,186 | 1,190 | -20 | -1.7% | 2,700 |
| 2024/09/27 | 1,196 | 1,214 | 1,196 | 1,210 | +18 | +1.5% | 600 |
| 2024/09/26 | 1,200 | 1,211 | 1,192 | 1,192 | -16 | -1.3% | 3,600 |
| 2024/09/25 | 1,207 | 1,214 | 1,191 | 1,208 | +24 | +2% | 1,800 |
| 2024/09/24 | 1,208 | 1,208 | 1,184 | 1,184 | -8 | -0.7% | 2,500 |
| 2024/09/20 | 1,205 | 1,230 | 1,192 | 1,192 | +5 | +0.4% | 2,000 |
| 2024/09/19 | 1,187 | 1,210 | 1,185 | 1,187 | +1 | +0.1% | 2,800 |
| 2024/09/18 | 1,184 | 1,186 | 1,183 | 1,186 | +3 | +0.3% | 1,500 |
| 2024/09/17 | 1,182 | 1,183 | 1,182 | 1,183 | -2 | -0.2% | 300 |
| 2024/09/13 | 1,190 | 1,190 | 1,185 | 1,185 | - | - | 200 |
| 2024/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/11 | 1,201 | 1,201 | 1,190 | 1,190 | -5 | -0.4% | 1,800 |
| 2024/09/10 | 1,195 | 1,195 | 1,195 | 1,195 | +19 | +1.6% | 1,000 |
| 2024/09/09 | 1,181 | 1,181 | 1,169 | 1,176 | -5 | -0.4% | 2,500 |
| 2024/09/06 | 1,187 | 1,187 | 1,181 | 1,181 | -4 | -0.3% | 3,200 |
| 2024/09/05 | 1,191 | 1,191 | 1,176 | 1,185 | +2 | +0.2% | 1,400 |
| 2024/09/04 | 1,200 | 1,200 | 1,183 | 1,183 | -17 | -1.4% | 200 |
| 2024/09/03 | 1,199 | 1,200 | 1,191 | 1,200 | +1 | +0.1% | 900 |
| 2024/09/02 | 1,187 | 1,205 | 1,187 | 1,199 | +16 | +1.4% | 1,300 |
| 2024/08/30 | 1,190 | 1,190 | 1,183 | 1,183 | - | - | 800 |
| 2024/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/28 | 1,204 | 1,204 | 1,184 | 1,184 | -5 | -0.4% | 1,700 |
| 2024/08/27 | 1,181 | 1,205 | 1,181 | 1,189 | +8 | +0.7% | 5,200 |
| 2024/08/26 | 1,182 | 1,231 | 1,181 | 1,181 | -6 | -0.5% | 3,500 |
| 2024/08/23 | 1,191 | 1,191 | 1,181 | 1,187 | +2 | +0.2% | 1,700 |
| 2024/08/22 | 1,184 | 1,200 | 1,184 | 1,185 | +7 | +0.6% | 1,600 |
| 2024/08/21 | 1,178 | 1,181 | 1,178 | 1,178 | ±0 | ±0% | 700 |
| 2024/08/20 | 1,180 | 1,180 | 1,177 | 1,178 | +14 | +1.2% | 400 |
| 2024/08/19 | 1,164 | 1,164 | 1,163 | 1,164 | ±0 | ±0% | 700 |
| 2024/08/16 | 1,144 | 1,199 | 1,141 | 1,164 | +36 | +3.2% | 3,600 |
| 2024/08/15 | 1,130 | 1,131 | 1,110 | 1,128 | -3 | -0.3% | 4,100 |
201～
250
件表示中 / 3768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 | 165,800円 | +17.9% | +92.9% | 3.62% | 15.67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 |
| 東京個別 | 35,700円 | +8.4% | +2.2% | 3.36% | 19.43倍 | 2.22倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| ヒューマンＨＤ | 186,200円 | +3.3% | +3.5% | 3.89% | 7.73倍 | 1.07倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
| アゴーラＨＧ | 6,700円 | +9.8% | +162.1% | 0.00% | 51.15倍 | 3.99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 |
| Ｇｕｎｏｓｙ | 77,000円 | +29.4% | +136.9% | 2.38% | 42.75倍 | 1.65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 |
市場注目の銘柄
チャート関連のコラム
