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 |
|---|---|---|---|---|---|---|---|
| 2025/08/27 | 1,575 | 1,581 | 1,567 | 1,580 | +3 | +0.2% | 20,000 |
| 2025/08/26 | 1,590 | 1,590 | 1,577 | 1,577 | -14 | -0.9% | 22,400 |
| 2025/08/25 | 1,601 | 1,601 | 1,583 | 1,591 | -9 | -0.6% | 23,700 |
| 2025/08/22 | 1,586 | 1,604 | 1,581 | 1,600 | +12 | +0.8% | 26,300 |
| 2025/08/21 | 1,596 | 1,607 | 1,586 | 1,588 | -8 | -0.5% | 29,600 |
| 2025/08/20 | 1,590 | 1,606 | 1,581 | 1,596 | +8 | +0.5% | 55,500 |
| 2025/08/19 | 1,579 | 1,590 | 1,569 | 1,588 | +18 | +1.1% | 41,400 |
| 2025/08/18 | 1,554 | 1,576 | 1,554 | 1,570 | +18 | +1.2% | 32,800 |
| 2025/08/15 | 1,551 | 1,556 | 1,540 | 1,552 | +5 | +0.3% | 27,100 |
| 2025/08/14 | 1,565 | 1,565 | 1,543 | 1,547 | -18 | -1.2% | 34,100 |
| 2025/08/13 | 1,574 | 1,581 | 1,562 | 1,565 | -9 | -0.6% | 50,300 |
| 2025/08/12 | 1,579 | 1,582 | 1,564 | 1,574 | +9 | +0.6% | 57,500 |
| 2025/08/08 | 1,551 | 1,566 | 1,550 | 1,565 | +15 | +1% | 40,400 |
| 2025/08/07 | 1,542 | 1,584 | 1,536 | 1,550 | -30 | -1.9% | 105,700 |
| 2025/08/06 | 1,594 | 1,600 | 1,573 | 1,580 | ±0 | ±0% | 58,800 |
| 2025/08/05 | 1,534 | 1,594 | 1,530 | 1,580 | +46 | +3% | 58,500 |
| 2025/08/04 | 1,527 | 1,542 | 1,521 | 1,534 | -4 | -0.3% | 23,400 |
| 2025/08/01 | 1,537 | 1,555 | 1,536 | 1,538 | +7 | +0.5% | 21,900 |
| 2025/07/31 | 1,520 | 1,536 | 1,507 | 1,531 | +13 | +0.9% | 27,300 |
| 2025/07/30 | 1,511 | 1,527 | 1,511 | 1,518 | +3 | +0.2% | 17,500 |
| 2025/07/29 | 1,512 | 1,519 | 1,506 | 1,515 | -3 | -0.2% | 18,500 |
| 2025/07/28 | 1,509 | 1,525 | 1,501 | 1,518 | +9 | +0.6% | 17,700 |
| 2025/07/25 | 1,517 | 1,520 | 1,498 | 1,509 | -4 | -0.3% | 19,700 |
| 2025/07/24 | 1,519 | 1,524 | 1,505 | 1,513 | -1 | -0.1% | 29,700 |
| 2025/07/23 | 1,507 | 1,517 | 1,499 | 1,514 | +23 | +1.5% | 39,100 |
| 2025/07/22 | 1,485 | 1,507 | 1,485 | 1,491 | ±0 | ±0% | 23,300 |
| 2025/07/18 | 1,519 | 1,519 | 1,484 | 1,491 | -22 | -1.5% | 17,300 |
| 2025/07/17 | 1,502 | 1,521 | 1,489 | 1,513 | +11 | +0.7% | 23,900 |
| 2025/07/16 | 1,499 | 1,511 | 1,488 | 1,502 | +4 | +0.3% | 19,100 |
| 2025/07/15 | 1,490 | 1,501 | 1,484 | 1,498 | +11 | +0.7% | 16,900 |
| 2025/07/14 | 1,504 | 1,517 | 1,487 | 1,487 | -15 | -1% | 19,100 |
| 2025/07/11 | 1,491 | 1,509 | 1,491 | 1,502 | +11 | +0.7% | 22,800 |
| 2025/07/10 | 1,502 | 1,503 | 1,490 | 1,491 | -15 | -1% | 32,500 |
| 2025/07/09 | 1,520 | 1,521 | 1,506 | 1,506 | -6 | -0.4% | 16,600 |
| 2025/07/08 | 1,507 | 1,526 | 1,507 | 1,512 | +5 | +0.3% | 25,900 |
| 2025/07/07 | 1,502 | 1,514 | 1,491 | 1,507 | +2 | +0.1% | 21,300 |
| 2025/07/04 | 1,523 | 1,523 | 1,503 | 1,505 | -14 | -0.9% | 15,500 |
| 2025/07/03 | 1,513 | 1,540 | 1,503 | 1,519 | +7 | +0.5% | 47,400 |
| 2025/07/02 | 1,479 | 1,522 | 1,479 | 1,512 | +13 | +0.9% | 21,000 |
| 2025/07/01 | 1,488 | 1,506 | 1,472 | 1,499 | +6 | +0.4% | 51,800 |
| 2025/06/30 | 1,520 | 1,523 | 1,487 | 1,493 | -14 | -0.9% | 49,500 |
| 2025/06/27 | 1,512 | 1,524 | 1,501 | 1,507 | -5 | -0.3% | 36,500 |
| 2025/06/26 | 1,496 | 1,512 | 1,492 | 1,512 | +20 | +1.3% | 44,000 |
| 2025/06/25 | 1,508 | 1,508 | 1,481 | 1,492 | +5 | +0.3% | 81,300 |
| 2025/06/24 | 1,475 | 1,489 | 1,472 | 1,487 | +26 | +1.8% | 43,400 |
| 2025/06/23 | 1,450 | 1,465 | 1,445 | 1,461 | +10 | +0.7% | 20,500 |
| 2025/06/20 | 1,454 | 1,472 | 1,451 | 1,451 | -9 | -0.6% | 44,200 |
| 2025/06/19 | 1,461 | 1,466 | 1,445 | 1,460 | -10 | -0.7% | 14,700 |
| 2025/06/18 | 1,449 | 1,475 | 1,449 | 1,470 | +21 | +1.4% | 17,600 |
| 2025/06/17 | 1,453 | 1,453 | 1,445 | 1,449 | -5 | -0.3% | 14,900 |
1～
50
件表示中 / 3771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 | 158,000円 | -8.7% | -55.6% | 4.37% | 42.55倍 | 1.21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 |
| サンワテクノス | 259,600円 | +11.1% | -1.4% | 4.62% | 15.14倍 | 0.80倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
| 杉本商 | 182,300円 | +4.7% | +1.9% | 2.96% | 17.16倍 | 0.94倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
| ウインパートナ | 134,200円 | +2.6% | +6.8% | 3.95% | 18.19倍 | 1.55倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| 黒田Ｇ | 90,200円 | -0.3% | +10.0% | 6.76% | 9.57倍 | 1.00倍 |
|
電気材料や電子材料の専門商社として発足、のちにＨＤＤ部品等の製造事業開始し両輪体制に |
市場注目の銘柄
チャート関連のコラム
