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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 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 |
| 2024/09/18 | 1,696 | 1,696 | 1,657 | 1,677 | +8 | +0.5% | 74,500 |
| 2024/09/17 | 1,667 | 1,690 | 1,643 | 1,669 | +20 | +1.2% | 126,100 |
| 2024/09/13 | 1,665 | 1,684 | 1,642 | 1,649 | -19 | -1.1% | 109,700 |
| 2024/09/12 | 1,654 | 1,674 | 1,647 | 1,668 | +41 | +2.5% | 129,800 |
| 2024/09/11 | 1,611 | 1,635 | 1,602 | 1,627 | +7 | +0.4% | 107,400 |
| 2024/09/10 | 1,613 | 1,677 | 1,608 | 1,620 | +27 | +1.7% | 172,800 |
| 2024/09/09 | 1,550 | 1,593 | 1,546 | 1,593 | +21 | +1.3% | 56,100 |
| 2024/09/06 | 1,593 | 1,593 | 1,563 | 1,572 | -23 | -1.4% | 53,800 |
| 2024/09/05 | 1,558 | 1,607 | 1,552 | 1,595 | +41 | +2.6% | 76,300 |
| 2024/09/04 | 1,570 | 1,576 | 1,545 | 1,554 | -39 | -2.4% | 98,800 |
| 2024/09/03 | 1,585 | 1,594 | 1,580 | 1,593 | +6 | +0.4% | 54,800 |
| 2024/09/02 | 1,583 | 1,596 | 1,569 | 1,587 | +16 | +1% | 61,200 |
| 2024/08/30 | 1,570 | 1,571 | 1,552 | 1,571 | +15 | +1% | 55,100 |
| 2024/08/29 | 1,569 | 1,572 | 1,549 | 1,556 | -13 | -0.8% | 32,900 |
| 2024/08/28 | 1,585 | 1,585 | 1,548 | 1,569 | -12 | -0.8% | 34,700 |
| 2024/08/27 | 1,564 | 1,585 | 1,560 | 1,581 | +29 | +1.9% | 27,400 |
| 2024/08/26 | 1,568 | 1,568 | 1,543 | 1,552 | ±0 | ±0% | 28,100 |
| 2024/08/23 | 1,539 | 1,563 | 1,539 | 1,552 | +10 | +0.6% | 29,100 |
| 2024/08/22 | 1,529 | 1,542 | 1,509 | 1,542 | +33 | +2.2% | 43,500 |
| 2024/08/21 | 1,524 | 1,526 | 1,509 | 1,509 | -19 | -1.2% | 40,400 |
| 2024/08/20 | 1,537 | 1,542 | 1,517 | 1,528 | +7 | +0.5% | 41,900 |
201～
250
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
