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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 1,168 | 1,174 | 1,157 | 1,170 | +9 | +0.8% | 46,200 |
| 2015/04/09 | 1,180 | 1,183 | 1,153 | 1,161 | -10 | -0.9% | 42,300 |
| 2015/04/08 | 1,170 | 1,179 | 1,153 | 1,171 | +11 | +0.9% | 59,200 |
| 2015/04/07 | 1,149 | 1,174 | 1,143 | 1,160 | +12 | +1% | 58,400 |
| 2015/04/06 | 1,150 | 1,155 | 1,140 | 1,148 | -6 | -0.5% | 25,700 |
| 2015/04/03 | 1,158 | 1,158 | 1,148 | 1,154 | -7 | -0.6% | 24,300 |
| 2015/04/02 | 1,127 | 1,173 | 1,127 | 1,161 | +35 | +3.1% | 72,800 |
| 2015/04/01 | 1,148 | 1,157 | 1,123 | 1,126 | -23 | -2% | 68,500 |
| 2015/03/31 | 1,156 | 1,172 | 1,141 | 1,149 | +9 | +0.8% | 64,200 |
| 2015/03/30 | 1,131 | 1,145 | 1,131 | 1,140 | +3 | +0.3% | 45,100 |
| 2015/03/27 | 1,130 | 1,172 | 1,130 | 1,137 | -38 | -3.2% | 60,400 |
| 2015/03/26 | 1,170 | 1,184 | 1,164 | 1,175 | -10 | -0.8% | 73,000 |
| 2015/03/25 | 1,195 | 1,199 | 1,134 | 1,185 | -4 | -0.3% | 102,900 |
| 2015/03/24 | 1,179 | 1,200 | 1,179 | 1,189 | -5 | -0.4% | 55,600 |
| 2015/03/23 | 1,179 | 1,204 | 1,179 | 1,194 | +9 | +0.8% | 62,200 |
| 2015/03/20 | 1,170 | 1,188 | 1,165 | 1,185 | +12 | +1% | 53,600 |
| 2015/03/19 | 1,182 | 1,189 | 1,170 | 1,173 | -20 | -1.7% | 55,700 |
| 2015/03/18 | 1,186 | 1,199 | 1,179 | 1,193 | -1 | -0.1% | 45,100 |
| 2015/03/17 | 1,193 | 1,200 | 1,188 | 1,194 | -3 | -0.3% | 45,400 |
| 2015/03/16 | 1,199 | 1,206 | 1,158 | 1,197 | -3 | -0.3% | 69,800 |
| 2015/03/13 | 1,209 | 1,217 | 1,198 | 1,200 | -12 | -1% | 111,800 |
| 2015/03/12 | 1,212 | 1,221 | 1,207 | 1,212 | +1 | +0.1% | 53,500 |
| 2015/03/11 | 1,214 | 1,217 | 1,208 | 1,211 | -6 | -0.5% | 39,800 |
| 2015/03/10 | 1,227 | 1,230 | 1,210 | 1,217 | +1 | +0.1% | 54,700 |
| 2015/03/09 | 1,212 | 1,226 | 1,209 | 1,216 | -9 | -0.7% | 52,000 |
| 2015/03/06 | 1,219 | 1,230 | 1,214 | 1,225 | +5 | +0.4% | 65,600 |
| 2015/03/05 | 1,220 | 1,229 | 1,220 | 1,220 | ±0 | ±0% | 37,900 |
| 2015/03/04 | 1,225 | 1,232 | 1,214 | 1,220 | -7 | -0.6% | 64,200 |
| 2015/03/03 | 1,215 | 1,233 | 1,215 | 1,227 | +12 | +1% | 83,400 |
| 2015/03/02 | 1,205 | 1,227 | 1,205 | 1,215 | -1 | -0.1% | 67,400 |
| 2015/02/27 | 1,230 | 1,230 | 1,206 | 1,216 | -14 | -1.1% | 85,600 |
| 2015/02/26 | 1,227 | 1,238 | 1,213 | 1,230 | +3 | +0.2% | 85,400 |
| 2015/02/25 | 1,230 | 1,234 | 1,217 | 1,227 | +1 | +0.1% | 56,500 |
| 2015/02/24 | 1,232 | 1,235 | 1,217 | 1,226 | +1 | +0.1% | 84,900 |
| 2015/02/23 | 1,235 | 1,235 | 1,209 | 1,225 | -5 | -0.4% | 107,500 |
| 2015/02/20 | 1,239 | 1,242 | 1,212 | 1,230 | -11 | -0.9% | 105,800 |
| 2015/02/19 | 1,211 | 1,243 | 1,208 | 1,241 | +36 | +3% | 255,800 |
| 2015/02/18 | 1,198 | 1,211 | 1,189 | 1,205 | +17 | +1.4% | 140,200 |
| 2015/02/17 | 1,165 | 1,196 | 1,162 | 1,188 | +29 | +2.5% | 150,900 |
| 2015/02/16 | 1,138 | 1,163 | 1,129 | 1,159 | +15 | +1.3% | 102,800 |
| 2015/02/13 | 1,145 | 1,155 | 1,139 | 1,144 | ±0 | ±0% | 71,900 |
| 2015/02/12 | 1,150 | 1,168 | 1,143 | 1,144 | -3 | -0.3% | 117,000 |
| 2015/02/10 | 1,153 | 1,155 | 1,141 | 1,147 | -6 | -0.5% | 50,300 |
| 2015/02/09 | 1,141 | 1,157 | 1,138 | 1,153 | +12 | +1.1% | 65,600 |
| 2015/02/06 | 1,141 | 1,143 | 1,127 | 1,141 | ±0 | ±0% | 78,900 |
| 2015/02/05 | 1,121 | 1,147 | 1,120 | 1,141 | +20 | +1.8% | 137,600 |
| 2015/02/04 | 1,111 | 1,124 | 1,110 | 1,121 | +15 | +1.4% | 110,200 |
| 2015/02/03 | 1,107 | 1,115 | 1,101 | 1,106 | +3 | +0.3% | 84,900 |
| 2015/02/02 | 1,108 | 1,115 | 1,097 | 1,103 | -5 | -0.5% | 109,800 |
| 2015/01/30 | 1,090 | 1,112 | 1,090 | 1,108 | +20 | +1.8% | 168,400 |
2501～
2550
件表示中 / 3735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 | 150,500円 | -5.8% | -28.9% | 4.58% | 18.52倍 | 1.15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 |
| 高千穂交 | 196,500円 | +6.8% | +4.8% | 4.10% | 24.36倍 | 2.17倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| コンドーテック | 149,100円 | +7.4% | +2.6% | 3.49% | 11.39倍 | 1.05倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| サンワテクノス | 241,200円 | +11.1% | -1.4% | 4.98% | 14.03倍 | 0.75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 |
| ダイトロン | 363,500円 | +1.6% | +0.2% | 4.40% | 8.70倍 | 1.16倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
市場注目の銘柄
チャート関連のコラム
