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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,221 | 1,223 | 1,217 | 1,220 | ±0 | ±0% | 1,500 |
| 2024/06/26 | 1,228 | 1,228 | 1,220 | 1,220 | -7 | -0.6% | 200 |
| 2024/06/25 | 1,223 | 1,230 | 1,222 | 1,227 | -3 | -0.2% | 3,300 |
| 2024/06/24 | 1,240 | 1,240 | 1,228 | 1,230 | +2 | +0.2% | 3,800 |
| 2024/06/21 | 1,225 | 1,228 | 1,225 | 1,228 | -7 | -0.6% | 700 |
| 2024/06/20 | 1,228 | 1,244 | 1,225 | 1,235 | +7 | +0.6% | 2,600 |
| 2024/06/19 | 1,230 | 1,230 | 1,220 | 1,228 | -5 | -0.4% | 1,200 |
| 2024/06/18 | 1,215 | 1,233 | 1,215 | 1,233 | +23 | +1.9% | 3,500 |
| 2024/06/17 | 1,215 | 1,216 | 1,210 | 1,210 | -4 | -0.3% | 8,800 |
| 2024/06/14 | 1,225 | 1,225 | 1,210 | 1,214 | ±0 | ±0% | 5,700 |
| 2024/06/13 | 1,227 | 1,227 | 1,212 | 1,214 | -6 | -0.5% | 1,600 |
| 2024/06/12 | 1,220 | 1,220 | 1,215 | 1,220 | -9 | -0.7% | 2,800 |
| 2024/06/11 | 1,210 | 1,243 | 1,210 | 1,229 | +14 | +1.2% | 11,600 |
| 2024/06/10 | 1,200 | 1,217 | 1,200 | 1,215 | -5 | -0.4% | 6,400 |
| 2024/06/07 | 1,216 | 1,220 | 1,210 | 1,220 | +8 | +0.7% | 900 |
| 2024/06/06 | 1,215 | 1,222 | 1,212 | 1,212 | -3 | -0.2% | 3,200 |
| 2024/06/05 | 1,217 | 1,217 | 1,214 | 1,215 | -4 | -0.3% | 800 |
| 2024/06/04 | 1,217 | 1,230 | 1,217 | 1,219 | +1 | +0.1% | 1,600 |
| 2024/06/03 | 1,219 | 1,225 | 1,217 | 1,218 | +10 | +0.8% | 4,100 |
| 2024/05/31 | 1,208 | 1,215 | 1,208 | 1,208 | +1 | +0.1% | 1,300 |
| 2024/05/30 | 1,205 | 1,219 | 1,205 | 1,207 | -3 | -0.2% | 800 |
| 2024/05/29 | 1,208 | 1,225 | 1,208 | 1,210 | -1 | -0.1% | 900 |
| 2024/05/28 | 1,237 | 1,237 | 1,211 | 1,211 | -24 | -1.9% | 2,800 |
| 2024/05/27 | 1,213 | 1,235 | 1,213 | 1,235 | +21 | +1.7% | 600 |
| 2024/05/24 | 1,204 | 1,214 | 1,204 | 1,214 | -7 | -0.6% | 2,100 |
| 2024/05/23 | 1,205 | 1,230 | 1,205 | 1,221 | +16 | +1.3% | 2,400 |
| 2024/05/22 | 1,200 | 1,205 | 1,200 | 1,205 | ±0 | ±0% | 1,800 |
| 2024/05/21 | 1,223 | 1,223 | 1,198 | 1,205 | -18 | -1.5% | 4,300 |
| 2024/05/20 | 1,220 | 1,232 | 1,220 | 1,223 | -27 | -2.2% | 2,900 |
| 2024/05/17 | 1,239 | 1,250 | 1,213 | 1,250 | +11 | +0.9% | 5,000 |
| 2024/05/16 | 1,230 | 1,239 | 1,223 | 1,239 | +7 | +0.6% | 2,500 |
| 2024/05/15 | 1,229 | 1,238 | 1,229 | 1,232 | +3 | +0.2% | 700 |
| 2024/05/14 | 1,237 | 1,237 | 1,229 | 1,229 | -1 | -0.1% | 500 |
| 2024/05/13 | 1,245 | 1,250 | 1,210 | 1,230 | -10 | -0.8% | 6,400 |
| 2024/05/10 | 1,229 | 1,240 | 1,211 | 1,240 | +11 | +0.9% | 13,200 |
| 2024/05/09 | 1,200 | 1,300 | 1,200 | 1,229 | +29 | +2.4% | 15,700 |
| 2024/05/08 | 1,186 | 1,200 | 1,186 | 1,200 | +13 | +1.1% | 800 |
| 2024/05/07 | 1,185 | 1,199 | 1,185 | 1,187 | +6 | +0.5% | 5,000 |
| 2024/05/02 | 1,185 | 1,185 | 1,181 | 1,181 | +1 | +0.1% | 200 |
| 2024/05/01 | 1,177 | 1,183 | 1,172 | 1,180 | +1 | +0.1% | 2,600 |
| 2024/04/30 | 1,180 | 1,180 | 1,161 | 1,179 | -4 | -0.3% | 2,000 |
| 2024/04/26 | 1,167 | 1,183 | 1,167 | 1,183 | +32 | +2.8% | 1,800 |
| 2024/04/25 | 1,167 | 1,167 | 1,151 | 1,151 | -19 | -1.6% | 3,500 |
| 2024/04/24 | 1,185 | 1,191 | 1,170 | 1,170 | -15 | -1.3% | 6,200 |
| 2024/04/23 | 1,185 | 1,189 | 1,185 | 1,185 | ±0 | ±0% | 1,500 |
| 2024/04/22 | 1,166 | 1,185 | 1,166 | 1,185 | +22 | +1.9% | 3,900 |
| 2024/04/19 | 1,194 | 1,194 | 1,150 | 1,163 | -21 | -1.8% | 9,600 |
| 2024/04/18 | 1,177 | 1,184 | 1,150 | 1,184 | +2 | +0.2% | 3,600 |
| 2024/04/17 | 1,180 | 1,220 | 1,165 | 1,182 | -20 | -1.7% | 4,800 |
| 2024/04/16 | 1,206 | 1,207 | 1,182 | 1,202 | -6 | -0.5% | 3,700 |
251～
300
件表示中 / 3736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 | 136,300円 | +17.9% | +92.9% | 4.40% | 12.83倍 | 0.65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 |
| ＦＣＥ | 71,300円 | +14.9% | +29.6% | 0.98% | 24.90倍 | 4.37倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。人材育成プラットフォームも重点展開。配当性向２５％目安 |
| 幼児活動 | 133,000円 | +4.6% | +3.2% | 1.80% | 16.40倍 | 1.40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 |
| ライトアップ | 265,600円 | +12.4% | +1.8% | 0.75% | 26.52倍 | 4.36倍 |
|
中小企業向け支援が主。ＩＴツール展開、ＡＩ関連サービス急拡大中。Ｗｅｂコンテンツ制作も |
| 人夢技術 | 163,300円 | +8.0% | +24.1% | 3.67% | 12.46倍 | 0.69倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
市場注目の銘柄
チャート関連のコラム
