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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/06/16 | 1,448 | 1,460 | 1,442 | 1,454 | +9 | +0.6% | 22,900 |
| 2025/06/13 | 1,437 | 1,447 | 1,424 | 1,445 | +12 | +0.8% | 36,100 |
| 2025/06/12 | 1,426 | 1,438 | 1,424 | 1,433 | +7 | +0.5% | 22,100 |
| 2025/06/11 | 1,425 | 1,439 | 1,422 | 1,426 | +1 | +0.1% | 19,400 |
| 2025/06/10 | 1,433 | 1,434 | 1,416 | 1,425 | -5 | -0.3% | 31,600 |
| 2025/06/09 | 1,459 | 1,466 | 1,430 | 1,430 | -34 | -2.3% | 23,700 |
| 2025/06/06 | 1,481 | 1,491 | 1,463 | 1,464 | -18 | -1.2% | 48,000 |
| 2025/06/05 | 1,440 | 1,488 | 1,434 | 1,482 | +37 | +2.6% | 80,900 |
| 2025/06/04 | 1,422 | 1,450 | 1,417 | 1,445 | +25 | +1.8% | 55,100 |
| 2025/06/03 | 1,409 | 1,428 | 1,405 | 1,420 | +12 | +0.9% | 37,600 |
| 2025/06/02 | 1,410 | 1,427 | 1,400 | 1,408 | +3 | +0.2% | 29,100 |
| 2025/05/30 | 1,374 | 1,411 | 1,370 | 1,405 | +19 | +1.4% | 40,800 |
| 2025/05/29 | 1,385 | 1,398 | 1,372 | 1,386 | +9 | +0.7% | 32,800 |
| 2025/05/28 | 1,400 | 1,400 | 1,377 | 1,377 | -9 | -0.6% | 13,100 |
| 2025/05/27 | 1,370 | 1,388 | 1,370 | 1,386 | +14 | +1% | 11,500 |
| 2025/05/26 | 1,365 | 1,373 | 1,365 | 1,372 | +8 | +0.6% | 18,600 |
| 2025/05/23 | 1,362 | 1,373 | 1,362 | 1,364 | +12 | +0.9% | 16,500 |
| 2025/05/22 | 1,359 | 1,365 | 1,351 | 1,352 | -16 | -1.2% | 20,200 |
| 2025/05/21 | 1,365 | 1,372 | 1,360 | 1,368 | +7 | +0.5% | 29,400 |
| 2025/05/20 | 1,391 | 1,391 | 1,361 | 1,361 | -30 | -2.2% | 29,400 |
| 2025/05/19 | 1,391 | 1,391 | 1,378 | 1,391 | -6 | -0.4% | 24,300 |
| 2025/05/16 | 1,393 | 1,407 | 1,387 | 1,397 | +1 | +0.1% | 26,000 |
| 2025/05/15 | 1,405 | 1,414 | 1,391 | 1,396 | +3 | +0.2% | 31,300 |
| 2025/05/14 | 1,412 | 1,412 | 1,365 | 1,393 | -19 | -1.3% | 27,300 |
| 2025/05/13 | 1,417 | 1,428 | 1,404 | 1,412 | -4 | -0.3% | 33,500 |
| 2025/05/12 | 1,409 | 1,424 | 1,408 | 1,416 | +10 | +0.7% | 30,000 |
| 2025/05/09 | 1,387 | 1,423 | 1,382 | 1,406 | +24 | +1.7% | 94,500 |
| 2025/05/08 | 1,383 | 1,383 | 1,369 | 1,382 | -4 | -0.3% | 22,000 |
| 2025/05/07 | 1,363 | 1,423 | 1,340 | 1,386 | +25 | +1.8% | 92,400 |
| 2025/05/02 | 1,367 | 1,399 | 1,353 | 1,361 | -7 | -0.5% | 43,000 |
| 2025/05/01 | 1,377 | 1,377 | 1,360 | 1,368 | -6 | -0.4% | 21,900 |
| 2025/04/30 | 1,368 | 1,377 | 1,351 | 1,374 | +5 | +0.4% | 16,200 |
| 2025/04/28 | 1,379 | 1,385 | 1,366 | 1,369 | -10 | -0.7% | 19,400 |
| 2025/04/25 | 1,386 | 1,388 | 1,370 | 1,379 | +7 | +0.5% | 19,300 |
| 2025/04/24 | 1,401 | 1,401 | 1,362 | 1,372 | -22 | -1.6% | 16,500 |
| 2025/04/23 | 1,395 | 1,402 | 1,377 | 1,394 | +7 | +0.5% | 28,000 |
| 2025/04/22 | 1,380 | 1,393 | 1,372 | 1,387 | +21 | +1.5% | 26,300 |
1～
50
件表示中 / 3734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 | 150,300円 | -5.8% | -28.9% | 4.59% | 18.50倍 | 1.15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 |
| 杉本商 | 177,500円 | +4.7% | +1.9% | 3.04% | 17.12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 |
| トーメンデバ | 596,000円 | -5.1% | -11.9% | 4.36% | 8.45倍 | 0.82倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
| コンドーテック | 151,900円 | +7.4% | +2.6% | 3.42% | 11.60倍 | 1.07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 |
| ダイトロン | 371,000円 | +1.6% | +0.2% | 4.31% | 8.88倍 | 1.18倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
市場注目の銘柄
チャート関連のコラム
