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 |
---|---|---|---|---|---|---|---|
2023/09/28 | 1,308 | 1,320 | 1,299 | 1,308 | -38 | -2.8% | 73,900 |
2023/09/27 | 1,330 | 1,347 | 1,323 | 1,346 | +11 | +0.8% | 85,900 |
2023/09/26 | 1,341 | 1,342 | 1,334 | 1,335 | -9 | -0.7% | 32,500 |
2023/09/25 | 1,335 | 1,345 | 1,330 | 1,344 | +16 | +1.2% | 39,300 |
2023/09/22 | 1,331 | 1,335 | 1,323 | 1,328 | -7 | -0.5% | 67,500 |
2023/09/21 | 1,335 | 1,349 | 1,333 | 1,335 | -1 | -0.1% | 50,700 |
2023/09/20 | 1,341 | 1,344 | 1,333 | 1,336 | -3 | -0.2% | 46,200 |
2023/09/19 | 1,331 | 1,356 | 1,324 | 1,339 | +4 | +0.3% | 123,500 |
2023/09/15 | 1,341 | 1,342 | 1,333 | 1,335 | -3 | -0.2% | 97,300 |
2023/09/14 | 1,333 | 1,343 | 1,329 | 1,338 | +5 | +0.4% | 37,100 |
2023/09/13 | 1,349 | 1,349 | 1,330 | 1,333 | -12 | -0.9% | 34,100 |
2023/09/12 | 1,332 | 1,345 | 1,332 | 1,345 | +15 | +1.1% | 20,500 |
2023/09/11 | 1,332 | 1,336 | 1,325 | 1,330 | -1 | -0.1% | 45,300 |
2023/09/08 | 1,335 | 1,340 | 1,323 | 1,331 | -8 | -0.6% | 77,200 |
2023/09/07 | 1,350 | 1,353 | 1,337 | 1,339 | -14 | -1% | 70,500 |
2023/09/06 | 1,355 | 1,363 | 1,346 | 1,353 | -2 | -0.1% | 52,800 |
2023/09/05 | 1,333 | 1,356 | 1,332 | 1,355 | -8 | -0.6% | 92,200 |
2023/09/04 | 1,363 | 1,372 | 1,360 | 1,363 | ±0 | ±0% | 33,700 |
2023/09/01 | 1,363 | 1,367 | 1,356 | 1,363 | +8 | +0.6% | 37,900 |
2023/08/31 | 1,358 | 1,360 | 1,347 | 1,355 | +4 | +0.3% | 53,700 |
2023/08/30 | 1,344 | 1,354 | 1,341 | 1,351 | +11 | +0.8% | 29,700 |
2023/08/29 | 1,334 | 1,342 | 1,332 | 1,340 | +6 | +0.4% | 16,900 |
2023/08/28 | 1,338 | 1,343 | 1,328 | 1,334 | +5 | +0.4% | 27,400 |
2023/08/25 | 1,328 | 1,331 | 1,323 | 1,329 | -3 | -0.2% | 30,900 |
2023/08/24 | 1,326 | 1,333 | 1,323 | 1,332 | +9 | +0.7% | 24,200 |
2023/08/23 | 1,306 | 1,323 | 1,306 | 1,323 | +17 | +1.3% | 22,500 |
2023/08/22 | 1,309 | 1,309 | 1,298 | 1,306 | +6 | +0.5% | 20,700 |
2023/08/21 | 1,302 | 1,310 | 1,300 | 1,300 | -2 | -0.2% | 18,500 |
2023/08/18 | 1,308 | 1,308 | 1,289 | 1,302 | -4 | -0.3% | 49,900 |
2023/08/17 | 1,313 | 1,317 | 1,292 | 1,306 | -7 | -0.5% | 41,500 |
2023/08/16 | 1,328 | 1,333 | 1,312 | 1,313 | -17 | -1.3% | 44,600 |
2023/08/15 | 1,325 | 1,337 | 1,321 | 1,330 | +5 | +0.4% | 34,600 |
2023/08/14 | 1,333 | 1,341 | 1,325 | 1,325 | -6 | -0.5% | 44,100 |
2023/08/10 | 1,356 | 1,358 | 1,301 | 1,331 | -58 | -4.2% | 163,800 |
2023/08/09 | 1,381 | 1,391 | 1,370 | 1,389 | +2 | +0.1% | 34,300 |
2023/08/08 | 1,380 | 1,395 | 1,380 | 1,387 | +12 | +0.9% | 29,900 |
2023/08/07 | 1,356 | 1,376 | 1,355 | 1,375 | +19 | +1.4% | 22,200 |
2023/08/04 | 1,360 | 1,363 | 1,353 | 1,356 | -5 | -0.4% | 37,000 |
2023/08/03 | 1,378 | 1,378 | 1,357 | 1,361 | -26 | -1.9% | 62,000 |
2023/08/02 | 1,412 | 1,412 | 1,387 | 1,387 | -25 | -1.8% | 43,200 |
2023/08/01 | 1,409 | 1,412 | 1,399 | 1,412 | +5 | +0.4% | 31,800 |
2023/07/31 | 1,409 | 1,412 | 1,395 | 1,407 | +15 | +1.1% | 40,400 |
2023/07/28 | 1,385 | 1,393 | 1,373 | 1,392 | -8 | -0.6% | 42,400 |
2023/07/27 | 1,386 | 1,401 | 1,377 | 1,400 | +10 | +0.7% | 42,100 |
2023/07/26 | 1,398 | 1,398 | 1,385 | 1,390 | -1 | -0.1% | 24,700 |
2023/07/25 | 1,400 | 1,400 | 1,382 | 1,391 | -1 | -0.1% | 35,000 |
2023/07/24 | 1,395 | 1,395 | 1,383 | 1,392 | +9 | +0.7% | 17,600 |
2023/07/21 | 1,392 | 1,394 | 1,381 | 1,383 | -9 | -0.6% | 27,200 |
2023/07/20 | 1,408 | 1,413 | 1,391 | 1,392 | -16 | -1.1% | 21,500 |
2023/07/19 | 1,388 | 1,414 | 1,388 | 1,408 | +21 | +1.5% | 32,600 |
151~
200
件表示中 / 3454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 | 147,400円 | +13.6% | +77.8% | 4.21% | 14.37倍 | 1.17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 |
高千穂交 | 379,000円 | +6.6% | +9.0% | 4.22% | 23.12倍 | 2.05倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
新光商 | 101,400円 | -5.1% | -26.9% | 5.23% | 9.59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 |
リックス | 435,000円 | +7.9% | +5.4% | 3.24% | 12.39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 |
フォーバル | 135,300円 | +5.5% | +7.0% | 2.22% | 16.88倍 | 2.15倍 |
|
中小企業向けITコンサルが主力。デジタル化と脱炭素化支援を強化中。子会社で電力小売りも |
市場注目の銘柄
チャート関連のコラム