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 |
|---|---|---|---|---|---|---|---|
| 2023/08/14 | 1,333 | 1,341 | 1,325 | 1,325 | -6 | -0.5% | 44,100 |
| 2023/08/10 | 1,356 | 1,358 | 1,301 | 1,331 | -58 | -4.2% | 163,800 |
| 2023/08/09 | 1,381 | 1,391 | 1,370 | 1,389 | +2 | +0.1% | 34,300 |
| 2023/08/08 | 1,380 | 1,395 | 1,380 | 1,387 | +12 | +0.9% | 29,900 |
| 2023/08/07 | 1,356 | 1,376 | 1,355 | 1,375 | +19 | +1.4% | 22,200 |
| 2023/08/04 | 1,360 | 1,363 | 1,353 | 1,356 | -5 | -0.4% | 37,000 |
| 2023/08/03 | 1,378 | 1,378 | 1,357 | 1,361 | -26 | -1.9% | 62,000 |
| 2023/08/02 | 1,412 | 1,412 | 1,387 | 1,387 | -25 | -1.8% | 43,200 |
| 2023/08/01 | 1,409 | 1,412 | 1,399 | 1,412 | +5 | +0.4% | 31,800 |
| 2023/07/31 | 1,409 | 1,412 | 1,395 | 1,407 | +15 | +1.1% | 40,400 |
| 2023/07/28 | 1,385 | 1,393 | 1,373 | 1,392 | -8 | -0.6% | 42,400 |
| 2023/07/27 | 1,386 | 1,401 | 1,377 | 1,400 | +10 | +0.7% | 42,100 |
| 2023/07/26 | 1,398 | 1,398 | 1,385 | 1,390 | -1 | -0.1% | 24,700 |
| 2023/07/25 | 1,400 | 1,400 | 1,382 | 1,391 | -1 | -0.1% | 35,000 |
| 2023/07/24 | 1,395 | 1,395 | 1,383 | 1,392 | +9 | +0.7% | 17,600 |
| 2023/07/21 | 1,392 | 1,394 | 1,381 | 1,383 | -9 | -0.6% | 27,200 |
| 2023/07/20 | 1,408 | 1,413 | 1,391 | 1,392 | -16 | -1.1% | 21,500 |
| 2023/07/19 | 1,388 | 1,414 | 1,388 | 1,408 | +21 | +1.5% | 32,600 |
| 2023/07/18 | 1,380 | 1,387 | 1,378 | 1,387 | +11 | +0.8% | 13,100 |
| 2023/07/14 | 1,390 | 1,399 | 1,370 | 1,376 | +4 | +0.3% | 43,600 |
| 2023/07/13 | 1,367 | 1,381 | 1,362 | 1,372 | +7 | +0.5% | 20,500 |
| 2023/07/12 | 1,390 | 1,393 | 1,365 | 1,365 | -24 | -1.7% | 29,600 |
| 2023/07/11 | 1,383 | 1,400 | 1,383 | 1,389 | +5 | +0.4% | 36,700 |
| 2023/07/10 | 1,383 | 1,395 | 1,381 | 1,384 | +2 | +0.1% | 46,000 |
| 2023/07/07 | 1,399 | 1,399 | 1,377 | 1,382 | -23 | -1.6% | 31,400 |
| 2023/07/06 | 1,411 | 1,412 | 1,392 | 1,405 | -15 | -1.1% | 39,900 |
| 2023/07/05 | 1,429 | 1,429 | 1,414 | 1,420 | -18 | -1.3% | 28,000 |
| 2023/07/04 | 1,434 | 1,448 | 1,431 | 1,438 | -7 | -0.5% | 33,800 |
| 2023/07/03 | 1,446 | 1,469 | 1,443 | 1,445 | +8 | +0.6% | 76,700 |
| 2023/06/30 | 1,460 | 1,464 | 1,420 | 1,437 | -22 | -1.5% | 41,400 |
| 2023/06/29 | 1,441 | 1,460 | 1,441 | 1,459 | +18 | +1.2% | 47,800 |
| 2023/06/28 | 1,436 | 1,443 | 1,430 | 1,441 | +14 | +1% | 37,600 |
| 2023/06/27 | 1,425 | 1,427 | 1,409 | 1,427 | +2 | +0.1% | 24,800 |
| 2023/06/26 | 1,434 | 1,445 | 1,405 | 1,425 | +8 | +0.6% | 69,100 |
| 2023/06/23 | 1,422 | 1,434 | 1,406 | 1,417 | -5 | -0.4% | 42,300 |
| 2023/06/22 | 1,440 | 1,458 | 1,419 | 1,422 | -15 | -1% | 30,700 |
| 2023/06/21 | 1,430 | 1,459 | 1,424 | 1,437 | +7 | +0.5% | 98,000 |
| 2023/06/20 | 1,435 | 1,444 | 1,421 | 1,430 | -5 | -0.3% | 49,500 |
| 2023/06/19 | 1,427 | 1,435 | 1,420 | 1,435 | +9 | +0.6% | 46,400 |
| 2023/06/16 | 1,434 | 1,434 | 1,415 | 1,426 | +4 | +0.3% | 89,500 |
| 2023/06/15 | 1,404 | 1,431 | 1,404 | 1,422 | +19 | +1.4% | 49,800 |
| 2023/06/14 | 1,410 | 1,412 | 1,396 | 1,403 | +1 | +0.1% | 52,300 |
| 2023/06/13 | 1,387 | 1,409 | 1,387 | 1,402 | +16 | +1.2% | 44,300 |
| 2023/06/12 | 1,362 | 1,386 | 1,362 | 1,386 | +27 | +2% | 30,500 |
| 2023/06/09 | 1,345 | 1,361 | 1,337 | 1,359 | +27 | +2% | 66,700 |
| 2023/06/08 | 1,360 | 1,360 | 1,325 | 1,332 | -15 | -1.1% | 47,300 |
| 2023/06/07 | 1,340 | 1,367 | 1,340 | 1,347 | +9 | +0.7% | 128,900 |
| 2023/06/06 | 1,336 | 1,340 | 1,319 | 1,338 | -9 | -0.7% | 41,700 |
| 2023/06/05 | 1,340 | 1,354 | 1,340 | 1,347 | +17 | +1.3% | 52,700 |
| 2023/06/02 | 1,315 | 1,337 | 1,315 | 1,330 | +15 | +1.1% | 35,300 |
501～
550
件表示中 / 3772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 | 259,700円 | +11.1% | -1.4% | 4.62% | 15.15倍 | 0.81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 | 182,600円 | +4.7% | +1.9% | 2.96% | 17.19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 | 133,400円 | +2.6% | +6.8% | 3.97% | 18.08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% | 9.63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
