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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,463 | 1,463 | 1,439 | 1,440 | -16 | -1.1% | 31,300 |
| 2024/11/29 | 1,469 | 1,469 | 1,450 | 1,456 | -5 | -0.3% | 30,200 |
| 2024/11/28 | 1,461 | 1,474 | 1,457 | 1,461 | -10 | -0.7% | 31,600 |
| 2024/11/27 | 1,478 | 1,482 | 1,467 | 1,471 | -9 | -0.6% | 27,800 |
| 2024/11/26 | 1,484 | 1,493 | 1,480 | 1,480 | -7 | -0.5% | 22,200 |
| 2024/11/25 | 1,503 | 1,504 | 1,487 | 1,487 | -15 | -1% | 31,800 |
| 2024/11/22 | 1,477 | 1,502 | 1,477 | 1,502 | +19 | +1.3% | 28,800 |
| 2024/11/21 | 1,480 | 1,492 | 1,478 | 1,483 | -2 | -0.1% | 21,000 |
| 2024/11/20 | 1,506 | 1,513 | 1,485 | 1,485 | -20 | -1.3% | 31,100 |
| 2024/11/19 | 1,480 | 1,509 | 1,480 | 1,505 | +27 | +1.8% | 34,200 |
| 2024/11/18 | 1,497 | 1,505 | 1,471 | 1,478 | -19 | -1.3% | 34,100 |
| 2024/11/15 | 1,492 | 1,527 | 1,482 | 1,497 | +2 | +0.1% | 48,100 |
| 2024/11/14 | 1,528 | 1,531 | 1,476 | 1,495 | -73 | -4.7% | 123,600 |
| 2024/11/13 | 1,582 | 1,583 | 1,559 | 1,568 | +3 | +0.2% | 34,200 |
| 2024/11/12 | 1,566 | 1,584 | 1,562 | 1,565 | -1 | -0.1% | 23,600 |
| 2024/11/11 | 1,565 | 1,574 | 1,561 | 1,566 | +1 | +0.1% | 21,100 |
| 2024/11/08 | 1,577 | 1,583 | 1,556 | 1,565 | +2 | +0.1% | 25,900 |
| 2024/11/07 | 1,554 | 1,568 | 1,541 | 1,563 | +16 | +1% | 36,800 |
| 2024/11/06 | 1,585 | 1,585 | 1,535 | 1,547 | -23 | -1.5% | 57,000 |
| 2024/11/05 | 1,571 | 1,582 | 1,560 | 1,570 | +4 | +0.3% | 22,800 |
| 2024/11/01 | 1,575 | 1,590 | 1,565 | 1,566 | -21 | -1.3% | 19,000 |
| 2024/10/31 | 1,584 | 1,599 | 1,571 | 1,587 | +2 | +0.1% | 22,800 |
| 2024/10/30 | 1,600 | 1,601 | 1,575 | 1,585 | -15 | -0.9% | 61,900 |
| 2024/10/29 | 1,585 | 1,604 | 1,579 | 1,600 | +16 | +1% | 20,100 |
| 2024/10/28 | 1,572 | 1,598 | 1,572 | 1,584 | +12 | +0.8% | 16,400 |
| 2024/10/25 | 1,580 | 1,589 | 1,565 | 1,572 | -9 | -0.6% | 24,700 |
| 2024/10/24 | 1,563 | 1,593 | 1,560 | 1,581 | -6 | -0.4% | 25,600 |
| 2024/10/23 | 1,602 | 1,606 | 1,584 | 1,587 | -21 | -1.3% | 24,700 |
| 2024/10/22 | 1,621 | 1,622 | 1,596 | 1,608 | -12 | -0.7% | 28,800 |
| 2024/10/21 | 1,639 | 1,639 | 1,611 | 1,620 | -30 | -1.8% | 37,000 |
| 2024/10/18 | 1,676 | 1,676 | 1,643 | 1,650 | -20 | -1.2% | 20,100 |
| 2024/10/17 | 1,677 | 1,683 | 1,664 | 1,670 | -7 | -0.4% | 23,200 |
| 2024/10/16 | 1,650 | 1,699 | 1,648 | 1,677 | +11 | +0.7% | 51,500 |
| 2024/10/15 | 1,680 | 1,680 | 1,656 | 1,666 | +5 | +0.3% | 36,300 |
| 2024/10/11 | 1,667 | 1,673 | 1,658 | 1,661 | ±0 | ±0% | 31,100 |
| 2024/10/10 | 1,675 | 1,675 | 1,654 | 1,661 | -20 | -1.2% | 27,200 |
| 2024/10/09 | 1,660 | 1,690 | 1,660 | 1,681 | +27 | +1.6% | 53,000 |
| 2024/10/08 | 1,639 | 1,655 | 1,636 | 1,654 | +4 | +0.2% | 40,000 |
| 2024/10/07 | 1,660 | 1,661 | 1,640 | 1,650 | -1 | -0.1% | 38,300 |
| 2024/10/04 | 1,618 | 1,653 | 1,618 | 1,651 | +28 | +1.7% | 55,600 |
| 2024/10/03 | 1,632 | 1,648 | 1,623 | 1,623 | -8 | -0.5% | 88,600 |
| 2024/10/02 | 1,628 | 1,636 | 1,615 | 1,631 | -13 | -0.8% | 38,000 |
| 2024/10/01 | 1,623 | 1,654 | 1,622 | 1,644 | +30 | +1.9% | 37,200 |
| 2024/09/30 | 1,601 | 1,631 | 1,601 | 1,614 | -27 | -1.6% | 59,200 |
| 2024/09/27 | 1,631 | 1,659 | 1,630 | 1,641 | -32 | -1.9% | 61,200 |
| 2024/09/26 | 1,681 | 1,681 | 1,655 | 1,673 | +13 | +0.8% | 91,900 |
| 2024/09/25 | 1,672 | 1,672 | 1,651 | 1,660 | -22 | -1.3% | 56,500 |
| 2024/09/24 | 1,720 | 1,720 | 1,673 | 1,682 | -19 | -1.1% | 67,300 |
| 2024/09/20 | 1,705 | 1,725 | 1,693 | 1,701 | +1 | +0.1% | 120,200 |
| 2024/09/19 | 1,690 | 1,712 | 1,690 | 1,700 | +23 | +1.4% | 92,400 |
101～
150
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
