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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,357 | 1,364 | 1,355 | 1,357 | +2 | +0.1% | 47,100 |
| 2022/11/17 | 1,350 | 1,362 | 1,348 | 1,355 | +3 | +0.2% | 45,100 |
| 2022/11/16 | 1,348 | 1,358 | 1,341 | 1,352 | +4 | +0.3% | 68,200 |
| 2022/11/15 | 1,321 | 1,350 | 1,321 | 1,348 | +31 | +2.4% | 63,200 |
| 2022/11/14 | 1,339 | 1,339 | 1,314 | 1,317 | -23 | -1.7% | 51,800 |
| 2022/11/11 | 1,342 | 1,346 | 1,330 | 1,340 | +15 | +1.1% | 119,300 |
| 2022/11/10 | 1,315 | 1,339 | 1,300 | 1,325 | +25 | +1.9% | 107,200 |
| 2022/11/09 | 1,315 | 1,315 | 1,300 | 1,300 | -12 | -0.9% | 25,000 |
| 2022/11/08 | 1,291 | 1,315 | 1,291 | 1,312 | +21 | +1.6% | 51,700 |
| 2022/11/07 | 1,293 | 1,297 | 1,288 | 1,291 | +8 | +0.6% | 28,600 |
| 2022/11/04 | 1,284 | 1,299 | 1,277 | 1,283 | -18 | -1.4% | 45,700 |
| 2022/11/02 | 1,318 | 1,319 | 1,300 | 1,301 | -17 | -1.3% | 46,800 |
| 2022/11/01 | 1,299 | 1,318 | 1,297 | 1,318 | +18 | +1.4% | 53,100 |
| 2022/10/31 | 1,278 | 1,300 | 1,275 | 1,300 | +28 | +2.2% | 64,500 |
| 2022/10/28 | 1,258 | 1,281 | 1,257 | 1,272 | +6 | +0.5% | 200,100 |
| 2022/10/27 | 1,255 | 1,266 | 1,251 | 1,266 | +9 | +0.7% | 30,800 |
| 2022/10/26 | 1,258 | 1,264 | 1,253 | 1,257 | ±0 | ±0% | 30,500 |
| 2022/10/25 | 1,246 | 1,261 | 1,245 | 1,257 | +21 | +1.7% | 46,300 |
| 2022/10/24 | 1,238 | 1,250 | 1,236 | 1,236 | +8 | +0.7% | 48,400 |
| 2022/10/21 | 1,233 | 1,238 | 1,227 | 1,228 | -10 | -0.8% | 24,200 |
| 2022/10/20 | 1,237 | 1,244 | 1,230 | 1,238 | -9 | -0.7% | 30,500 |
| 2022/10/19 | 1,248 | 1,250 | 1,235 | 1,247 | -2 | -0.2% | 31,800 |
| 2022/10/18 | 1,246 | 1,255 | 1,239 | 1,249 | +19 | +1.5% | 49,500 |
| 2022/10/17 | 1,235 | 1,238 | 1,226 | 1,230 | -15 | -1.2% | 40,900 |
| 2022/10/14 | 1,243 | 1,253 | 1,229 | 1,245 | +29 | +2.4% | 50,600 |
| 2022/10/13 | 1,235 | 1,235 | 1,214 | 1,216 | -19 | -1.5% | 41,500 |
| 2022/10/12 | 1,245 | 1,247 | 1,230 | 1,235 | -12 | -1% | 31,200 |
| 2022/10/11 | 1,248 | 1,267 | 1,240 | 1,247 | -22 | -1.7% | 74,900 |
| 2022/10/07 | 1,251 | 1,280 | 1,251 | 1,269 | -2 | -0.2% | 43,500 |
| 2022/10/06 | 1,273 | 1,279 | 1,269 | 1,271 | -2 | -0.2% | 73,300 |
| 2022/10/05 | 1,285 | 1,291 | 1,273 | 1,273 | +4 | +0.3% | 72,400 |
| 2022/10/04 | 1,264 | 1,277 | 1,260 | 1,269 | +27 | +2.2% | 105,300 |
| 2022/10/03 | 1,203 | 1,245 | 1,203 | 1,242 | +34 | +2.8% | 125,200 |
| 2022/09/30 | 1,193 | 1,211 | 1,183 | 1,208 | +1 | +0.1% | 60,100 |
| 2022/09/29 | 1,196 | 1,213 | 1,186 | 1,207 | -4 | -0.3% | 86,500 |
| 2022/09/28 | 1,231 | 1,239 | 1,195 | 1,211 | -47 | -3.7% | 111,500 |
| 2022/09/27 | 1,263 | 1,271 | 1,244 | 1,258 | -5 | -0.4% | 95,300 |
| 2022/09/26 | 1,299 | 1,299 | 1,253 | 1,263 | -37 | -2.8% | 125,300 |
| 2022/09/22 | 1,302 | 1,305 | 1,292 | 1,300 | -2 | -0.2% | 72,100 |
| 2022/09/21 | 1,300 | 1,306 | 1,297 | 1,302 | +1 | +0.1% | 61,100 |
| 2022/09/20 | 1,303 | 1,307 | 1,299 | 1,301 | -1 | -0.1% | 38,700 |
| 2022/09/16 | 1,310 | 1,310 | 1,297 | 1,302 | -11 | -0.8% | 96,800 |
| 2022/09/15 | 1,317 | 1,324 | 1,310 | 1,313 | +8 | +0.6% | 54,700 |
| 2022/09/14 | 1,300 | 1,310 | 1,295 | 1,305 | -7 | -0.5% | 61,400 |
| 2022/09/13 | 1,313 | 1,314 | 1,306 | 1,312 | -1 | -0.1% | 44,800 |
| 2022/09/12 | 1,312 | 1,318 | 1,307 | 1,313 | +8 | +0.6% | 75,200 |
| 2022/09/09 | 1,307 | 1,312 | 1,302 | 1,305 | -2 | -0.2% | 67,000 |
| 2022/09/08 | 1,310 | 1,310 | 1,300 | 1,307 | +7 | +0.5% | 70,500 |
| 2022/09/07 | 1,298 | 1,305 | 1,292 | 1,300 | -4 | -0.3% | 61,600 |
| 2022/09/06 | 1,305 | 1,312 | 1,298 | 1,304 | -1 | -0.1% | 59,500 |
601～
650
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
