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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,351 | 1,368 | 1,346 | 1,349 | -1 | -0.1% | 35,700 |
| 2023/02/01 | 1,346 | 1,359 | 1,346 | 1,350 | +11 | +0.8% | 21,800 |
| 2023/01/31 | 1,338 | 1,350 | 1,333 | 1,339 | -7 | -0.5% | 37,300 |
| 2023/01/30 | 1,345 | 1,356 | 1,343 | 1,346 | ±0 | ±0% | 29,600 |
| 2023/01/27 | 1,358 | 1,369 | 1,346 | 1,346 | -14 | -1% | 30,300 |
| 2023/01/26 | 1,380 | 1,381 | 1,357 | 1,360 | -15 | -1.1% | 37,300 |
| 2023/01/25 | 1,363 | 1,384 | 1,358 | 1,375 | +6 | +0.4% | 53,500 |
| 2023/01/24 | 1,363 | 1,377 | 1,361 | 1,369 | +7 | +0.5% | 45,100 |
| 2023/01/23 | 1,350 | 1,362 | 1,345 | 1,362 | +19 | +1.4% | 44,200 |
| 2023/01/20 | 1,335 | 1,349 | 1,327 | 1,343 | +7 | +0.5% | 28,500 |
| 2023/01/19 | 1,328 | 1,341 | 1,320 | 1,336 | +2 | +0.1% | 32,700 |
| 2023/01/18 | 1,330 | 1,340 | 1,313 | 1,334 | +10 | +0.8% | 49,900 |
| 2023/01/17 | 1,318 | 1,333 | 1,315 | 1,324 | +18 | +1.4% | 71,000 |
| 2023/01/16 | 1,311 | 1,333 | 1,306 | 1,306 | -23 | -1.7% | 60,900 |
| 2023/01/13 | 1,331 | 1,351 | 1,324 | 1,329 | -12 | -0.9% | 41,100 |
| 2023/01/12 | 1,354 | 1,355 | 1,328 | 1,341 | -13 | -1% | 71,000 |
| 2023/01/11 | 1,315 | 1,358 | 1,315 | 1,354 | +40 | +3% | 75,600 |
| 2023/01/10 | 1,285 | 1,316 | 1,284 | 1,314 | +41 | +3.2% | 123,300 |
| 2023/01/06 | 1,270 | 1,281 | 1,260 | 1,273 | -6 | -0.5% | 95,100 |
| 2023/01/05 | 1,352 | 1,356 | 1,273 | 1,279 | -64 | -4.8% | 263,900 |
| 2023/01/04 | 1,379 | 1,380 | 1,342 | 1,343 | -32 | -2.3% | 229,800 |
| 2022/12/30 | 1,370 | 1,385 | 1,368 | 1,375 | +14 | +1% | 67,600 |
| 2022/12/29 | 1,344 | 1,365 | 1,341 | 1,361 | +9 | +0.7% | 70,600 |
| 2022/12/28 | 1,354 | 1,355 | 1,345 | 1,352 | +5 | +0.4% | 60,300 |
| 2022/12/27 | 1,352 | 1,357 | 1,342 | 1,347 | -5 | -0.4% | 62,600 |
| 2022/12/26 | 1,362 | 1,363 | 1,331 | 1,352 | +18 | +1.3% | 75,600 |
| 2022/12/23 | 1,318 | 1,336 | 1,305 | 1,334 | ±0 | ±0% | 74,100 |
| 2022/12/22 | 1,324 | 1,337 | 1,313 | 1,334 | +19 | +1.4% | 103,900 |
| 2022/12/21 | 1,334 | 1,335 | 1,312 | 1,315 | -20 | -1.5% | 71,400 |
| 2022/12/20 | 1,374 | 1,381 | 1,329 | 1,335 | -23 | -1.7% | 93,300 |
| 2022/12/19 | 1,350 | 1,375 | 1,350 | 1,358 | +12 | +0.9% | 62,400 |
| 2022/12/16 | 1,373 | 1,384 | 1,343 | 1,346 | -27 | -2% | 105,400 |
| 2022/12/15 | 1,360 | 1,375 | 1,354 | 1,373 | +16 | +1.2% | 42,000 |
| 2022/12/14 | 1,345 | 1,357 | 1,340 | 1,357 | +18 | +1.3% | 48,800 |
| 2022/12/13 | 1,349 | 1,350 | 1,332 | 1,339 | -4 | -0.3% | 121,700 |
| 2022/12/12 | 1,318 | 1,345 | 1,315 | 1,343 | +25 | +1.9% | 82,600 |
| 2022/12/09 | 1,296 | 1,319 | 1,296 | 1,318 | +13 | +1% | 34,400 |
| 2022/12/08 | 1,312 | 1,314 | 1,296 | 1,305 | -7 | -0.5% | 45,200 |
| 2022/12/07 | 1,324 | 1,324 | 1,312 | 1,312 | -12 | -0.9% | 40,700 |
| 2022/12/06 | 1,325 | 1,330 | 1,315 | 1,324 | -11 | -0.8% | 45,300 |
| 2022/12/05 | 1,346 | 1,351 | 1,325 | 1,335 | -11 | -0.8% | 44,600 |
| 2022/12/02 | 1,398 | 1,398 | 1,341 | 1,346 | -54 | -3.9% | 70,500 |
| 2022/12/01 | 1,400 | 1,405 | 1,390 | 1,400 | +1 | +0.1% | 98,400 |
| 2022/11/30 | 1,400 | 1,405 | 1,392 | 1,399 | -6 | -0.4% | 65,300 |
| 2022/11/29 | 1,400 | 1,407 | 1,382 | 1,405 | +4 | +0.3% | 57,400 |
| 2022/11/28 | 1,410 | 1,410 | 1,392 | 1,401 | -6 | -0.4% | 70,300 |
| 2022/11/25 | 1,410 | 1,421 | 1,402 | 1,407 | -3 | -0.2% | 61,500 |
| 2022/11/24 | 1,378 | 1,410 | 1,370 | 1,410 | +35 | +2.5% | 149,100 |
| 2022/11/22 | 1,357 | 1,376 | 1,354 | 1,375 | +18 | +1.3% | 68,100 |
| 2022/11/21 | 1,355 | 1,362 | 1,353 | 1,357 | ±0 | ±0% | 42,100 |
551～
600
件表示中 / 3692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 | 136,100円 | -5.8% | -28.9% | 5.07% | 16.74倍 | 1.05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 |
| 八洲電機 | 166,600円 | +2.5% | +31.9% | 2.16% | 9.32倍 | 1.30倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| トーメンデバ | 522,000円 | -5.1% | -11.9% | 4.98% | 7.40倍 | 0.72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 |
| トーホー | 320,000円 | +2.7% | +7.9% | 4.69% | 7.32倍 | 1.12倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
| ラクトＪＰＮ | 344,000円 | +5.3% | +6.5% | 2.91% | 10.39倍 | 1.25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
