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 |
|---|---|---|---|---|---|---|---|
| 2023/10/24 | 1,261 | 1,272 | 1,238 | 1,267 | +9 | +0.7% | 32,400 |
| 2023/10/23 | 1,277 | 1,277 | 1,258 | 1,258 | -19 | -1.5% | 31,200 |
| 2023/10/20 | 1,280 | 1,283 | 1,269 | 1,277 | -1 | -0.1% | 19,800 |
| 2023/10/19 | 1,280 | 1,287 | 1,267 | 1,278 | -11 | -0.9% | 31,400 |
| 2023/10/18 | 1,285 | 1,289 | 1,274 | 1,289 | +14 | +1.1% | 44,600 |
| 2023/10/17 | 1,268 | 1,281 | 1,268 | 1,275 | +18 | +1.4% | 21,300 |
| 2023/10/16 | 1,274 | 1,274 | 1,253 | 1,257 | -18 | -1.4% | 35,600 |
| 2023/10/13 | 1,283 | 1,290 | 1,270 | 1,275 | -21 | -1.6% | 35,700 |
| 2023/10/12 | 1,295 | 1,296 | 1,282 | 1,296 | +7 | +0.5% | 25,800 |
| 2023/10/11 | 1,288 | 1,296 | 1,280 | 1,289 | -1 | -0.1% | 33,200 |
| 2023/10/10 | 1,274 | 1,293 | 1,270 | 1,290 | +28 | +2.2% | 48,300 |
| 2023/10/06 | 1,251 | 1,271 | 1,251 | 1,262 | +11 | +0.9% | 43,600 |
| 2023/10/05 | 1,236 | 1,255 | 1,236 | 1,251 | +24 | +2% | 46,900 |
| 2023/10/04 | 1,244 | 1,245 | 1,225 | 1,227 | -25 | -2% | 94,800 |
| 2023/10/03 | 1,286 | 1,286 | 1,252 | 1,252 | -26 | -2% | 75,300 |
| 2023/10/02 | 1,305 | 1,316 | 1,278 | 1,278 | -27 | -2.1% | 127,200 |
| 2023/09/29 | 1,314 | 1,320 | 1,303 | 1,305 | -3 | -0.2% | 51,600 |
| 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 |
451～
500
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 | 158,500円 | -8.7% | -55.6% | 4.35% | 42.68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 | 261,000円 | +11.1% | -1.4% | 4.60% | 15.22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 | 181,900円 | +4.7% | +1.9% | 2.97% | 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 |
| ウインパートナ | 133,700円 | +2.6% | +6.8% | 3.96% | 18.12倍 | 1.54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 | 90,700円 | -0.3% | +10.0% | 6.73% | 9.62倍 | 1.01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
