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 |
|---|---|---|---|---|---|---|---|
| 2025/12/12 | 1,694 | 1,699 | 1,680 | 1,690 | +25 | +1.5% | 45,300 |
| 2025/12/11 | 1,688 | 1,695 | 1,665 | 1,665 | -28 | -1.7% | 47,300 |
| 2025/12/10 | 1,723 | 1,728 | 1,693 | 1,693 | -13 | -0.8% | 58,300 |
| 2025/12/09 | 1,726 | 1,739 | 1,700 | 1,706 | -34 | -2% | 38,100 |
| 2025/12/08 | 1,700 | 1,740 | 1,697 | 1,740 | +62 | +3.7% | 65,500 |
| 2025/12/05 | 1,697 | 1,706 | 1,675 | 1,678 | -19 | -1.1% | 59,000 |
| 2025/12/04 | 1,700 | 1,708 | 1,689 | 1,697 | +6 | +0.4% | 42,900 |
| 2025/12/03 | 1,692 | 1,707 | 1,690 | 1,691 | +2 | +0.1% | 54,500 |
| 2025/12/02 | 1,704 | 1,718 | 1,689 | 1,689 | -7 | -0.4% | 33,900 |
| 2025/12/01 | 1,715 | 1,720 | 1,692 | 1,696 | -15 | -0.9% | 47,900 |
| 2025/11/28 | 1,695 | 1,722 | 1,690 | 1,711 | +12 | +0.7% | 52,800 |
| 2025/11/27 | 1,698 | 1,706 | 1,686 | 1,699 | +13 | +0.8% | 44,800 |
| 2025/11/26 | 1,680 | 1,700 | 1,672 | 1,686 | +6 | +0.4% | 51,700 |
| 2025/11/25 | 1,686 | 1,687 | 1,662 | 1,680 | +10 | +0.6% | 40,100 |
| 2025/11/21 | 1,630 | 1,670 | 1,629 | 1,670 | +22 | +1.3% | 66,200 |
| 2025/11/20 | 1,644 | 1,655 | 1,632 | 1,648 | +19 | +1.2% | 34,600 |
| 2025/11/19 | 1,680 | 1,680 | 1,620 | 1,629 | -50 | -3% | 79,800 |
| 2025/11/18 | 1,679 | 1,691 | 1,672 | 1,679 | -4 | -0.2% | 32,700 |
| 2025/11/17 | 1,698 | 1,701 | 1,678 | 1,683 | -15 | -0.9% | 45,700 |
| 2025/11/14 | 1,713 | 1,724 | 1,685 | 1,698 | -36 | -2.1% | 58,900 |
| 2025/11/13 | 1,700 | 1,734 | 1,685 | 1,734 | -6 | -0.3% | 139,100 |
| 2025/11/12 | 1,700 | 1,749 | 1,700 | 1,740 | +56 | +3.3% | 125,400 |
| 2025/11/11 | 1,685 | 1,689 | 1,655 | 1,684 | +8 | +0.5% | 39,300 |
| 2025/11/10 | 1,656 | 1,680 | 1,650 | 1,676 | +26 | +1.6% | 31,300 |
| 2025/11/07 | 1,629 | 1,650 | 1,620 | 1,650 | +21 | +1.3% | 34,600 |
| 2025/11/06 | 1,620 | 1,646 | 1,612 | 1,629 | -7 | -0.4% | 48,000 |
| 2025/11/05 | 1,659 | 1,659 | 1,592 | 1,636 | -26 | -1.6% | 64,000 |
| 2025/11/04 | 1,652 | 1,677 | 1,636 | 1,662 | -3 | -0.2% | 38,200 |
| 2025/10/31 | 1,643 | 1,665 | 1,643 | 1,665 | +22 | +1.3% | 45,300 |
| 2025/10/30 | 1,625 | 1,655 | 1,625 | 1,643 | +18 | +1.1% | 72,300 |
| 2025/10/29 | 1,685 | 1,685 | 1,625 | 1,625 | -66 | -3.9% | 54,200 |
| 2025/10/28 | 1,694 | 1,716 | 1,684 | 1,691 | -16 | -0.9% | 69,600 |
| 2025/10/27 | 1,715 | 1,717 | 1,694 | 1,707 | +16 | +0.9% | 61,000 |
| 2025/10/24 | 1,710 | 1,714 | 1,675 | 1,691 | +4 | +0.2% | 84,100 |
| 2025/10/23 | 1,628 | 1,702 | 1,610 | 1,687 | +54 | +3.3% | 146,000 |
| 2025/10/22 | 1,626 | 1,634 | 1,611 | 1,633 | +12 | +0.7% | 34,600 |
| 2025/10/21 | 1,645 | 1,645 | 1,621 | 1,621 | -31 | -1.9% | 49,800 |
| 2025/10/20 | 1,658 | 1,658 | 1,639 | 1,652 | +18 | +1.1% | 26,600 |
| 2025/10/17 | 1,630 | 1,650 | 1,622 | 1,634 | +5 | +0.3% | 49,300 |
| 2025/10/16 | 1,622 | 1,636 | 1,612 | 1,629 | +19 | +1.2% | 40,700 |
| 2025/10/15 | 1,604 | 1,620 | 1,602 | 1,610 | +12 | +0.8% | 32,200 |
| 2025/10/14 | 1,595 | 1,619 | 1,581 | 1,598 | -25 | -1.5% | 81,700 |
| 2025/10/10 | 1,653 | 1,664 | 1,622 | 1,623 | -70 | -4.1% | 58,400 |
| 2025/10/09 | 1,680 | 1,694 | 1,676 | 1,693 | +15 | +0.9% | 27,100 |
| 2025/10/08 | 1,700 | 1,707 | 1,678 | 1,678 | -12 | -0.7% | 40,700 |
| 2025/10/07 | 1,688 | 1,704 | 1,683 | 1,690 | ±0 | ±0% | 64,700 |
| 2025/10/06 | 1,682 | 1,697 | 1,667 | 1,690 | +105 | +6.6% | 136,400 |
| 2025/10/03 | 1,564 | 1,585 | 1,562 | 1,585 | +23 | +1.5% | 20,700 |
| 2025/10/02 | 1,561 | 1,569 | 1,546 | 1,562 | +9 | +0.6% | 23,900 |
| 2025/10/01 | 1,598 | 1,598 | 1,546 | 1,553 | -45 | -2.8% | 49,300 |
1～
50
件表示中 / 3843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 | 169,000円 | +19.8% | +86.4% | 4.14% | 14.01倍 | 1.30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 |
| 西川計測 | 1,350,000円 | -7.0% | -24.7% | 1.78% | 22.89倍 | 2.24倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| サンワテクノス | 288,300円 | +11.1% | -1.4% | 4.16% | 17.18倍 | 0.93倍 |
|
電子、電機、機械扱う独立系技術商社。ソリューション開発によるビジネスモデル構築を志向 |
| モリト | 163,800円 | +15.4% | +9.9% | 4.27% | 15.03倍 | 1.02倍 |
|
１９０８年創業の服飾付属品の大手、米社買収で金属ホックは世界首位級。自動車内装部品等も |
| 高千穂交 | 214,700円 | +6.8% | +4.8% | 3.75% | 26.74倍 | 2.36倍 |
|
独立系技術商社。サブスク、商品監視、入退室管理などビジネスセキュリティとデバイスが柱 |
市場注目の銘柄
チャート関連のコラム
