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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,420 | 1,437 | 1,420 | 1,434 | +14 | +1% | 15,400 |
| 2025/02/17 | 1,434 | 1,439 | 1,417 | 1,420 | -14 | -1% | 28,300 |
| 2025/02/14 | 1,439 | 1,450 | 1,434 | 1,434 | -5 | -0.3% | 32,200 |
| 2025/02/13 | 1,424 | 1,445 | 1,403 | 1,439 | +25 | +1.8% | 49,000 |
| 2025/02/12 | 1,411 | 1,421 | 1,406 | 1,414 | +3 | +0.2% | 18,400 |
| 2025/02/10 | 1,410 | 1,416 | 1,403 | 1,411 | +1 | +0.1% | 19,600 |
| 2025/02/07 | 1,414 | 1,426 | 1,410 | 1,410 | -2 | -0.1% | 19,600 |
| 2025/02/06 | 1,412 | 1,416 | 1,408 | 1,412 | +12 | +0.9% | 19,700 |
| 2025/02/05 | 1,395 | 1,411 | 1,395 | 1,400 | +10 | +0.7% | 23,700 |
| 2025/02/04 | 1,403 | 1,405 | 1,390 | 1,390 | +10 | +0.7% | 36,000 |
| 2025/02/03 | 1,422 | 1,422 | 1,380 | 1,380 | -42 | -3% | 67,300 |
| 2025/01/31 | 1,423 | 1,424 | 1,417 | 1,422 | +2 | +0.1% | 16,600 |
| 2025/01/30 | 1,424 | 1,428 | 1,413 | 1,420 | -4 | -0.3% | 28,800 |
| 2025/01/29 | 1,425 | 1,431 | 1,424 | 1,424 | -5 | -0.3% | 19,200 |
| 2025/01/28 | 1,413 | 1,434 | 1,413 | 1,429 | +13 | +0.9% | 28,700 |
| 2025/01/27 | 1,418 | 1,423 | 1,411 | 1,416 | +2 | +0.1% | 32,100 |
| 2025/01/24 | 1,411 | 1,423 | 1,411 | 1,414 | +5 | +0.4% | 25,700 |
| 2025/01/23 | 1,413 | 1,415 | 1,399 | 1,409 | -4 | -0.3% | 23,200 |
| 2025/01/22 | 1,407 | 1,419 | 1,407 | 1,413 | +8 | +0.6% | 25,200 |
| 2025/01/21 | 1,401 | 1,408 | 1,399 | 1,405 | -2 | -0.1% | 23,300 |
| 2025/01/20 | 1,412 | 1,417 | 1,407 | 1,407 | +13 | +0.9% | 23,500 |
| 2025/01/17 | 1,402 | 1,409 | 1,388 | 1,394 | -13 | -0.9% | 49,100 |
| 2025/01/16 | 1,415 | 1,424 | 1,407 | 1,407 | -5 | -0.4% | 25,100 |
| 2025/01/15 | 1,412 | 1,424 | 1,412 | 1,412 | -2 | -0.1% | 28,700 |
| 2025/01/14 | 1,423 | 1,428 | 1,412 | 1,414 | -15 | -1% | 34,200 |
| 2025/01/10 | 1,436 | 1,441 | 1,424 | 1,429 | -7 | -0.5% | 44,100 |
| 2025/01/09 | 1,440 | 1,448 | 1,432 | 1,436 | -3 | -0.2% | 37,300 |
| 2025/01/08 | 1,445 | 1,455 | 1,439 | 1,439 | -16 | -1.1% | 44,500 |
| 2025/01/07 | 1,462 | 1,462 | 1,448 | 1,455 | +7 | +0.5% | 28,400 |
| 2025/01/06 | 1,460 | 1,460 | 1,445 | 1,448 | +6 | +0.4% | 43,800 |
| 2024/12/30 | 1,455 | 1,469 | 1,442 | 1,442 | -18 | -1.2% | 42,600 |
| 2024/12/27 | 1,450 | 1,460 | 1,444 | 1,460 | +4 | +0.3% | 37,600 |
| 2024/12/26 | 1,452 | 1,458 | 1,450 | 1,456 | +2 | +0.1% | 52,500 |
| 2024/12/25 | 1,458 | 1,458 | 1,443 | 1,454 | +15 | +1% | 82,300 |
| 2024/12/24 | 1,442 | 1,442 | 1,431 | 1,439 | +3 | +0.2% | 24,500 |
| 2024/12/23 | 1,418 | 1,441 | 1,418 | 1,436 | +19 | +1.3% | 32,400 |
| 2024/12/20 | 1,418 | 1,421 | 1,410 | 1,417 | +1 | +0.1% | 35,000 |
| 2024/12/19 | 1,402 | 1,416 | 1,397 | 1,416 | +7 | +0.5% | 26,100 |
| 2024/12/18 | 1,401 | 1,412 | 1,400 | 1,409 | +5 | +0.4% | 23,200 |
| 2024/12/17 | 1,409 | 1,409 | 1,398 | 1,404 | +2 | +0.1% | 37,000 |
| 2024/12/16 | 1,414 | 1,415 | 1,402 | 1,402 | -12 | -0.8% | 41,000 |
| 2024/12/13 | 1,413 | 1,425 | 1,410 | 1,414 | -12 | -0.8% | 58,600 |
| 2024/12/12 | 1,430 | 1,439 | 1,426 | 1,426 | +2 | +0.1% | 42,800 |
| 2024/12/11 | 1,422 | 1,430 | 1,419 | 1,424 | +12 | +0.8% | 24,000 |
| 2024/12/10 | 1,421 | 1,421 | 1,412 | 1,412 | ±0 | ±0% | 40,900 |
| 2024/12/09 | 1,417 | 1,423 | 1,412 | 1,412 | ±0 | ±0% | 38,500 |
| 2024/12/06 | 1,419 | 1,420 | 1,408 | 1,412 | ±0 | ±0% | 35,900 |
| 2024/12/05 | 1,424 | 1,428 | 1,412 | 1,412 | -12 | -0.8% | 50,100 |
| 2024/12/04 | 1,437 | 1,445 | 1,424 | 1,424 | -24 | -1.7% | 49,900 |
| 2024/12/03 | 1,439 | 1,454 | 1,431 | 1,448 | +8 | +0.6% | 38,100 |
51～
100
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
