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 |
|---|---|---|---|---|---|---|---|
| 2025/10/14 | 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 |
| 2025/09/30 | 1,615 | 1,624 | 1,597 | 1,598 | -29 | -1.8% | 31,200 |
| 2025/09/29 | 1,632 | 1,649 | 1,614 | 1,627 | -27 | -1.6% | 48,400 |
| 2025/09/26 | 1,627 | 1,655 | 1,627 | 1,654 | +22 | +1.3% | 64,400 |
| 2025/09/25 | 1,625 | 1,640 | 1,617 | 1,632 | +10 | +0.6% | 33,300 |
| 2025/09/24 | 1,620 | 1,627 | 1,608 | 1,622 | -4 | -0.2% | 40,000 |
| 2025/09/22 | 1,630 | 1,632 | 1,620 | 1,626 | +1 | +0.1% | 31,300 |
| 2025/09/19 | 1,637 | 1,644 | 1,620 | 1,625 | -12 | -0.7% | 49,700 |
| 2025/09/18 | 1,648 | 1,648 | 1,634 | 1,637 | -9 | -0.5% | 19,700 |
| 2025/09/17 | 1,665 | 1,665 | 1,634 | 1,646 | -24 | -1.4% | 36,700 |
| 2025/09/16 | 1,631 | 1,675 | 1,631 | 1,670 | +56 | +3.5% | 63,500 |
| 2025/09/12 | 1,616 | 1,629 | 1,610 | 1,614 | -5 | -0.3% | 33,500 |
| 2025/09/11 | 1,637 | 1,641 | 1,617 | 1,619 | -13 | -0.8% | 28,300 |
| 2025/09/10 | 1,599 | 1,633 | 1,593 | 1,632 | +33 | +2.1% | 41,800 |
| 2025/09/09 | 1,599 | 1,613 | 1,596 | 1,599 | +5 | +0.3% | 25,700 |
| 2025/09/08 | 1,600 | 1,603 | 1,575 | 1,594 | -5 | -0.3% | 37,200 |
| 2025/09/05 | 1,615 | 1,618 | 1,597 | 1,599 | -10 | -0.6% | 26,600 |
| 2025/09/04 | 1,605 | 1,610 | 1,591 | 1,609 | +7 | +0.4% | 24,700 |
| 2025/09/03 | 1,604 | 1,614 | 1,595 | 1,602 | -3 | -0.2% | 34,100 |
| 2025/09/02 | 1,603 | 1,608 | 1,588 | 1,605 | +15 | +0.9% | 26,300 |
| 2025/09/01 | 1,595 | 1,610 | 1,585 | 1,590 | -3 | -0.2% | 22,800 |
| 2025/08/29 | 1,583 | 1,607 | 1,580 | 1,593 | +13 | +0.8% | 28,600 |
| 2025/08/28 | 1,582 | 1,587 | 1,570 | 1,580 | ±0 | ±0% | 17,800 |
| 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 |
1～
50
件表示中 / 3802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 | 159,800円 | -8.7% | -55.6% | 4.32% | 43.04倍 | 1.22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 |
| コンドーテック | 168,300円 | +7.4% | +2.6% | 3.09% | 12.87倍 | 1.19倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| 三信電 | 267,800円 | +4.2% | -14.9% | 5.23% | 8.97倍 | 0.81倍 |
|
半導体商社。任天堂などゲーム機向け強い。採算よいＩＴインフラ構築、保守の育成に注力 |
| サンワテクノス | 259,500円 | +11.1% | -1.4% | 4.62% | 15.47倍 | 0.82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 |
| ラクトＪＰＮ | 403,000円 | +10.0% | +38.9% | 3.28% | 9.24倍 | 1.37倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
市場注目の銘柄
チャート関連のコラム
