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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 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 |
| 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 |
151～
200
件表示中 / 3771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 | 259,600円 | +11.1% | -1.4% | 4.62% | 15.14倍 | 0.80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 | 182,300円 | +4.7% | +1.9% | 2.96% | 17.16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 | 134,200円 | +2.6% | +6.8% | 3.95% | 18.19倍 | 1.55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 | 90,200円 | -0.3% | +10.0% | 6.76% | 9.57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
