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 |
|---|---|---|---|---|---|---|---|
| 2024/04/08 | 1,193 | 1,209 | 1,190 | 1,190 | ±0 | ±0% | 5,300 |
| 2024/04/05 | 1,215 | 1,215 | 1,181 | 1,190 | -30 | -2.5% | 5,000 |
| 2024/04/04 | 1,228 | 1,230 | 1,200 | 1,220 | -10 | -0.8% | 7,100 |
| 2024/04/03 | 1,221 | 1,230 | 1,207 | 1,230 | ±0 | ±0% | 2,700 |
| 2024/04/02 | 1,257 | 1,270 | 1,201 | 1,230 | -27 | -2.1% | 10,400 |
| 2024/04/01 | 1,275 | 1,283 | 1,257 | 1,257 | -18 | -1.4% | 9,900 |
| 2024/03/29 | 1,288 | 1,294 | 1,275 | 1,275 | -6 | -0.5% | 4,100 |
| 2024/03/28 | 1,300 | 1,301 | 1,264 | 1,281 | -45 | -3.4% | 12,700 |
| 2024/03/27 | 1,329 | 1,343 | 1,317 | 1,326 | ±0 | ±0% | 7,300 |
| 2024/03/26 | 1,347 | 1,347 | 1,318 | 1,326 | -9 | -0.7% | 10,700 |
| 2024/03/25 | 1,331 | 1,340 | 1,325 | 1,335 | -5 | -0.4% | 7,100 |
| 2024/03/22 | 1,338 | 1,362 | 1,316 | 1,340 | +2 | +0.1% | 10,500 |
| 2024/03/21 | 1,332 | 1,345 | 1,320 | 1,338 | +13 | +1% | 8,100 |
| 2024/03/19 | 1,341 | 1,341 | 1,306 | 1,325 | -16 | -1.2% | 7,300 |
| 2024/03/18 | 1,328 | 1,372 | 1,301 | 1,341 | -10 | -0.7% | 7,800 |
| 2024/03/15 | 1,322 | 1,380 | 1,320 | 1,351 | +30 | +2.3% | 5,200 |
| 2024/03/14 | 1,316 | 1,341 | 1,312 | 1,321 | +8 | +0.6% | 7,600 |
| 2024/03/13 | 1,310 | 1,321 | 1,295 | 1,313 | +3 | +0.2% | 4,500 |
| 2024/03/12 | 1,305 | 1,317 | 1,305 | 1,310 | -6 | -0.5% | 2,500 |
| 2024/03/11 | 1,306 | 1,316 | 1,306 | 1,316 | +10 | +0.8% | 3,000 |
| 2024/03/08 | 1,324 | 1,324 | 1,305 | 1,306 | -18 | -1.4% | 900 |
| 2024/03/07 | 1,321 | 1,330 | 1,315 | 1,324 | -3 | -0.2% | 4,500 |
| 2024/03/06 | 1,324 | 1,350 | 1,308 | 1,327 | +8 | +0.6% | 5,100 |
| 2024/03/05 | 1,304 | 1,319 | 1,304 | 1,319 | +15 | +1.2% | 1,100 |
| 2024/03/04 | 1,311 | 1,313 | 1,302 | 1,304 | -7 | -0.5% | 5,900 |
| 2024/03/01 | 1,306 | 1,320 | 1,305 | 1,311 | +10 | +0.8% | 7,200 |
| 2024/02/29 | 1,307 | 1,317 | 1,301 | 1,301 | -19 | -1.4% | 15,600 |
| 2024/02/28 | 1,318 | 1,325 | 1,310 | 1,320 | -1 | -0.1% | 3,100 |
| 2024/02/27 | 1,333 | 1,333 | 1,307 | 1,321 | +18 | +1.4% | 4,400 |
| 2024/02/26 | 1,311 | 1,313 | 1,295 | 1,303 | +4 | +0.3% | 3,500 |
| 2024/02/22 | 1,294 | 1,299 | 1,291 | 1,299 | +6 | +0.5% | 1,700 |
| 2024/02/21 | 1,301 | 1,301 | 1,291 | 1,293 | -8 | -0.6% | 2,700 |
| 2024/02/20 | 1,299 | 1,307 | 1,294 | 1,301 | -2 | -0.2% | 6,600 |
| 2024/02/19 | 1,285 | 1,307 | 1,285 | 1,303 | +18 | +1.4% | 6,100 |
| 2024/02/16 | 1,285 | 1,285 | 1,272 | 1,285 | +20 | +1.6% | 1,600 |
| 2024/02/15 | 1,278 | 1,285 | 1,265 | 1,265 | -15 | -1.2% | 6,500 |
| 2024/02/14 | 1,272 | 1,302 | 1,272 | 1,280 | +6 | +0.5% | 6,300 |
| 2024/02/13 | 1,292 | 1,296 | 1,272 | 1,274 | -18 | -1.4% | 13,600 |
| 2024/02/09 | 1,300 | 1,302 | 1,292 | 1,292 | -14 | -1.1% | 4,500 |
| 2024/02/08 | 1,309 | 1,324 | 1,306 | 1,306 | -6 | -0.5% | 5,700 |
| 2024/02/07 | 1,312 | 1,329 | 1,311 | 1,312 | -4 | -0.3% | 3,600 |
| 2024/02/06 | 1,315 | 1,333 | 1,314 | 1,316 | -12 | -0.9% | 1,500 |
| 2024/02/05 | 1,363 | 1,371 | 1,312 | 1,328 | -18 | -1.3% | 5,800 |
| 2024/02/02 | 1,339 | 1,396 | 1,315 | 1,346 | +14 | +1.1% | 16,900 |
| 2024/02/01 | 1,310 | 1,334 | 1,303 | 1,332 | +19 | +1.4% | 10,100 |
| 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 |
251～
300
件表示中 / 3681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 | 126,100円 | +10.4% | +31.7% | 3.17% | 15.53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 |
| ロイヤルホテル | 95,900円 | +21.4% | +36.3% | 0.52% | 8.14倍 | 0.76倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
| 極楽湯ＨＤ | 46,600円 | +6.5% | +94.4% | 0.00% | 12.71倍 | 4.42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 |
| 幼児活動 | 121,200円 | +3.6% | +0.9% | 1.90% | 13.43倍 | 1.33倍 |
|
全国の幼稚園、保育園で体育指導。独自教育「ＹＹプロジェクト」の普及図る。園経営コンサルも |
| メンバーズ | 105,200円 | - | - | 3.04% | 51.64倍 | 2.57倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
市場注目の銘柄
チャート関連のコラム
