東陽テクニカの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 1,379 | 1,390 | 1,370 | 1,389 | +25 | +1.8% | 29,000 |
| 2023/12/08 | 1,374 | 1,374 | 1,357 | 1,364 | -7 | -0.5% | 56,500 |
| 2023/12/07 | 1,371 | 1,377 | 1,366 | 1,371 | -16 | -1.2% | 21,200 |
| 2023/12/06 | 1,364 | 1,390 | 1,363 | 1,387 | +30 | +2.2% | 37,300 |
| 2023/12/05 | 1,376 | 1,377 | 1,357 | 1,357 | -19 | -1.4% | 23,300 |
| 2023/12/04 | 1,380 | 1,383 | 1,366 | 1,376 | -4 | -0.3% | 28,100 |
| 2023/12/01 | 1,390 | 1,395 | 1,376 | 1,380 | -8 | -0.6% | 38,400 |
| 2023/11/30 | 1,364 | 1,388 | 1,363 | 1,388 | +28 | +2.1% | 94,400 |
| 2023/11/29 | 1,350 | 1,365 | 1,348 | 1,360 | +8 | +0.6% | 53,600 |
| 2023/11/28 | 1,341 | 1,352 | 1,336 | 1,352 | +13 | +1% | 34,100 |
| 2023/11/27 | 1,336 | 1,345 | 1,328 | 1,339 | +14 | +1.1% | 54,800 |
| 2023/11/24 | 1,329 | 1,333 | 1,323 | 1,325 | +9 | +0.7% | 23,300 |
| 2023/11/22 | 1,308 | 1,327 | 1,308 | 1,316 | -1 | -0.1% | 17,200 |
| 2023/11/21 | 1,308 | 1,319 | 1,307 | 1,317 | +9 | +0.7% | 30,200 |
| 2023/11/20 | 1,328 | 1,331 | 1,308 | 1,308 | -28 | -2.1% | 55,100 |
| 2023/11/17 | 1,324 | 1,341 | 1,324 | 1,336 | +12 | +0.9% | 24,900 |
| 2023/11/16 | 1,332 | 1,344 | 1,322 | 1,324 | -14 | -1% | 28,200 |
| 2023/11/15 | 1,343 | 1,350 | 1,335 | 1,338 | -2 | -0.1% | 23,100 |
| 2023/11/14 | 1,345 | 1,351 | 1,335 | 1,340 | +1 | +0.1% | 27,300 |
| 2023/11/13 | 1,357 | 1,359 | 1,336 | 1,339 | -18 | -1.3% | 28,300 |
| 2023/11/10 | 1,323 | 1,358 | 1,320 | 1,357 | +21 | +1.6% | 56,800 |
| 2023/11/09 | 1,346 | 1,348 | 1,310 | 1,336 | ±0 | ±0% | 138,800 |
| 2023/11/08 | 1,341 | 1,348 | 1,321 | 1,336 | ±0 | ±0% | 70,400 |
| 2023/11/07 | 1,328 | 1,340 | 1,324 | 1,336 | +8 | +0.6% | 54,300 |
| 2023/11/06 | 1,324 | 1,333 | 1,318 | 1,328 | +11 | +0.8% | 54,500 |
| 2023/11/02 | 1,308 | 1,318 | 1,308 | 1,317 | +17 | +1.3% | 42,400 |
| 2023/11/01 | 1,305 | 1,312 | 1,294 | 1,300 | +7 | +0.5% | 52,000 |
| 2023/10/31 | 1,267 | 1,293 | 1,264 | 1,293 | +25 | +2% | 29,100 |
| 2023/10/30 | 1,288 | 1,288 | 1,264 | 1,268 | -18 | -1.4% | 31,700 |
| 2023/10/27 | 1,269 | 1,286 | 1,268 | 1,286 | +24 | +1.9% | 25,900 |
| 2023/10/26 | 1,276 | 1,278 | 1,256 | 1,262 | -12 | -0.9% | 35,200 |
| 2023/10/25 | 1,287 | 1,287 | 1,270 | 1,274 | +7 | +0.6% | 32,000 |
| 2023/10/24 | 1,261 | 1,272 | 1,238 | 1,267 | +9 | +0.7% | 32,400 |
| 2023/10/23 | 1,277 | 1,277 | 1,258 | 1,258 | -19 | -1.5% | 31,200 |
| 2023/10/20 | 1,280 | 1,283 | 1,269 | 1,277 | -1 | -0.1% | 19,800 |
| 2023/10/19 | 1,280 | 1,287 | 1,267 | 1,278 | -11 | -0.9% | 31,400 |
| 2023/10/18 | 1,285 | 1,289 | 1,274 | 1,289 | +14 | +1.1% | 44,600 |
| 2023/10/17 | 1,268 | 1,281 | 1,268 | 1,275 | +18 | +1.4% | 21,300 |
| 2023/10/16 | 1,274 | 1,274 | 1,253 | 1,257 | -18 | -1.4% | 35,600 |
| 2023/10/13 | 1,283 | 1,290 | 1,270 | 1,275 | -21 | -1.6% | 35,700 |
| 2023/10/12 | 1,295 | 1,296 | 1,282 | 1,296 | +7 | +0.5% | 25,800 |
| 2023/10/11 | 1,288 | 1,296 | 1,280 | 1,289 | -1 | -0.1% | 33,200 |
| 2023/10/10 | 1,274 | 1,293 | 1,270 | 1,290 | +28 | +2.2% | 48,300 |
| 2023/10/06 | 1,251 | 1,271 | 1,251 | 1,262 | +11 | +0.9% | 43,600 |
| 2023/10/05 | 1,236 | 1,255 | 1,236 | 1,251 | +24 | +2% | 46,900 |
| 2023/10/04 | 1,244 | 1,245 | 1,225 | 1,227 | -25 | -2% | 94,800 |
| 2023/10/03 | 1,286 | 1,286 | 1,252 | 1,252 | -26 | -2% | 75,300 |
| 2023/10/02 | 1,305 | 1,316 | 1,278 | 1,278 | -27 | -2.1% | 127,200 |
| 2023/09/29 | 1,314 | 1,320 | 1,303 | 1,305 | -3 | -0.2% | 51,600 |
| 2023/09/28 | 1,308 | 1,320 | 1,299 | 1,308 | -38 | -2.8% | 73,900 |
101～
150
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「東陽テク」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 |
|---|---|---|---|---|---|---|---|---|
| 東陽テク | 147,800円 | +13.6% | +77.8% | 4.19% | 14.41倍 | 1.18倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
| Ｃｉメディカル | 392,500円 | +9.6% | +9.9% | 0.64% | 16.04倍 | 1.96倍 |
|
歯科製品の開発・製造・販売。６万軒超の歯科医院に納品。歯ブラシ販売、歯科通販売上トップ |
| 進 和 | 271,600円 | -5.4% | -29.0% | 3.68% | 14.54倍 | 0.91倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。８割が自動車向け。好財務 |
| リックス | 437,000円 | +7.9% | +5.4% | 3.23% | 12.44倍 | 1.57倍 |
|
鉄鋼、自動車、電子用ポンプなど産業機械・機器のメーカー商社。旧新日鉄へのゴム靴納入で創業 |
| 新光商 | 101,200円 | -5.1% | -26.9% | 5.24% | 9.57倍 | 0.61倍 |
|
半導体商社。車載、産業向けルネサスエレ製品が主体。札幌に設計・開発拠点。遊技機部材も強い |
市場注目の銘柄
チャート関連のコラム
