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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,312 | 1,325 | 1,312 | 1,313 | -6 | -0.5% | 6,200 |
| 2024/01/30 | 1,280 | 1,335 | 1,272 | 1,319 | -61 | -4.4% | 55,600 |
| 2024/01/29 | 1,393 | 1,404 | 1,312 | 1,380 | +17 | +1.2% | 54,200 |
| 2024/01/26 | 1,338 | 1,382 | 1,326 | 1,363 | +34 | +2.6% | 28,600 |
| 2024/01/25 | 1,332 | 1,332 | 1,313 | 1,329 | +19 | +1.5% | 6,700 |
| 2024/01/24 | 1,316 | 1,332 | 1,297 | 1,310 | -1 | -0.1% | 9,000 |
| 2024/01/23 | 1,296 | 1,320 | 1,291 | 1,311 | +9 | +0.7% | 18,300 |
| 2024/01/22 | 1,300 | 1,320 | 1,287 | 1,302 | +2 | +0.2% | 15,600 |
| 2024/01/19 | 1,330 | 1,340 | 1,281 | 1,300 | -29 | -2.2% | 21,400 |
| 2024/01/18 | 1,322 | 1,360 | 1,302 | 1,329 | +8 | +0.6% | 12,500 |
| 2024/01/17 | 1,382 | 1,390 | 1,293 | 1,321 | -34 | -2.5% | 47,600 |
| 2024/01/16 | 1,392 | 1,409 | 1,350 | 1,355 | -35 | -2.5% | 18,700 |
| 2024/01/15 | 1,423 | 1,438 | 1,390 | 1,390 | ±0 | ±0% | 44,400 |
| 2024/01/12 | 1,383 | 1,395 | 1,332 | 1,390 | +8 | +0.6% | 30,400 |
| 2024/01/11 | 1,440 | 1,445 | 1,345 | 1,382 | -58 | -4% | 86,800 |
| 2024/01/10 | 1,394 | 1,450 | 1,385 | 1,440 | +136 | +10.4% | 138,900 |
| 2024/01/09 | 1,330 | 1,340 | 1,304 | 1,304 | -21 | -1.6% | 14,800 |
| 2024/01/05 | 1,316 | 1,332 | 1,316 | 1,325 | +9 | +0.7% | 6,500 |
| 2024/01/04 | 1,318 | 1,328 | 1,281 | 1,316 | +2 | +0.2% | 2,100 |
| 2023/12/29 | 1,331 | 1,331 | 1,304 | 1,314 | -17 | -1.3% | 7,300 |
| 2023/12/28 | 1,328 | 1,333 | 1,328 | 1,331 | +12 | +0.9% | 5,600 |
| 2023/12/27 | 1,328 | 1,328 | 1,302 | 1,319 | +21 | +1.6% | 5,900 |
| 2023/12/26 | 1,313 | 1,320 | 1,298 | 1,298 | +2 | +0.2% | 9,000 |
| 2023/12/25 | 1,314 | 1,322 | 1,296 | 1,296 | ±0 | ±0% | 10,200 |
| 2023/12/22 | 1,294 | 1,320 | 1,294 | 1,296 | -9 | -0.7% | 9,800 |
| 2023/12/21 | 1,285 | 1,314 | 1,285 | 1,305 | +20 | +1.6% | 5,000 |
| 2023/12/20 | 1,282 | 1,302 | 1,282 | 1,285 | -2 | -0.2% | 7,600 |
| 2023/12/19 | 1,284 | 1,308 | 1,270 | 1,287 | +18 | +1.4% | 8,200 |
| 2023/12/18 | 1,264 | 1,274 | 1,264 | 1,269 | +5 | +0.4% | 700 |
| 2023/12/15 | 1,289 | 1,314 | 1,260 | 1,264 | -36 | -2.8% | 5,000 |
| 2023/12/14 | 1,310 | 1,310 | 1,300 | 1,300 | -12 | -0.9% | 400 |
| 2023/12/13 | 1,305 | 1,312 | 1,294 | 1,312 | +7 | +0.5% | 4,400 |
| 2023/12/12 | 1,313 | 1,313 | 1,302 | 1,305 | +3 | +0.2% | 2,000 |
| 2023/12/11 | 1,310 | 1,311 | 1,302 | 1,302 | -8 | -0.6% | 900 |
| 2023/12/08 | 1,310 | 1,310 | 1,302 | 1,310 | +5 | +0.4% | 2,700 |
| 2023/12/07 | 1,297 | 1,305 | 1,297 | 1,305 | +5 | +0.4% | 700 |
| 2023/12/06 | 1,297 | 1,311 | 1,297 | 1,300 | +3 | +0.2% | 1,100 |
| 2023/12/05 | 1,299 | 1,301 | 1,297 | 1,297 | +5 | +0.4% | 1,000 |
| 2023/12/04 | 1,292 | 1,317 | 1,285 | 1,292 | +1 | +0.1% | 10,000 |
| 2023/12/01 | 1,274 | 1,291 | 1,270 | 1,291 | +16 | +1.3% | 2,400 |
| 2023/11/30 | 1,290 | 1,290 | 1,274 | 1,275 | -5 | -0.4% | 2,600 |
| 2023/11/29 | 1,287 | 1,287 | 1,274 | 1,280 | -8 | -0.6% | 1,100 |
| 2023/11/28 | 1,308 | 1,308 | 1,263 | 1,288 | +40 | +3.2% | 5,600 |
| 2023/11/27 | 1,235 | 1,248 | 1,234 | 1,248 | +30 | +2.5% | 4,500 |
| 2023/11/24 | 1,220 | 1,224 | 1,218 | 1,218 | +2 | +0.2% | 800 |
| 2023/11/22 | 1,223 | 1,223 | 1,215 | 1,216 | -5 | -0.4% | 5,100 |
| 2023/11/21 | 1,229 | 1,229 | 1,210 | 1,221 | -4 | -0.3% | 2,400 |
| 2023/11/20 | 1,225 | 1,225 | 1,215 | 1,225 | +5 | +0.4% | 1,800 |
| 2023/11/17 | 1,215 | 1,220 | 1,205 | 1,220 | +5 | +0.4% | 3,700 |
| 2023/11/16 | 1,214 | 1,215 | 1,200 | 1,215 | -4 | -0.3% | 3,000 |
201～
250
件表示中 / 3586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 | 124,200円 | +10.4% | +31.7% | 3.22% | 15.27倍 | 0.60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 |
| Ｓｃｈｏｏ | 116,300円 | +36.8% | +600.0% | 0.00% | 28.72倍 | 22.26倍 |
|
- |
| プログリット | 114,200円 | +28.0% | +31.2% | 1.58% | 18.18倍 | 7.98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 |
| 船 場 | 131,400円 | +12.5% | +6.4% | 4.57% | 12.63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 |
| ＤＮＨＤ | 165,500円 | +6.9% | +25.8% | 4.23% | 7.70倍 | 0.99倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
市場注目の銘柄
チャート関連のコラム
