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 |
|---|---|---|---|---|---|---|---|
| 2015/03/25 | 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 |
| 2015/01/29 | 1,059 | 1,098 | 1,053 | 1,088 | +29 | +2.7% | 184,300 |
| 2015/01/28 | 1,033 | 1,062 | 1,029 | 1,059 | +26 | +2.5% | 97,300 |
| 2015/01/27 | 1,042 | 1,058 | 1,030 | 1,033 | -9 | -0.9% | 110,500 |
| 2015/01/26 | 1,029 | 1,049 | 1,018 | 1,042 | +19 | +1.9% | 103,100 |
| 2015/01/23 | 1,014 | 1,026 | 1,014 | 1,023 | +9 | +0.9% | 53,400 |
| 2015/01/22 | 1,022 | 1,024 | 1,005 | 1,014 | -8 | -0.8% | 49,300 |
| 2015/01/21 | 1,025 | 1,030 | 1,016 | 1,022 | ±0 | ±0% | 69,500 |
| 2015/01/20 | 1,009 | 1,024 | 1,005 | 1,022 | +17 | +1.7% | 78,000 |
| 2015/01/19 | 1,001 | 1,009 | 1,000 | 1,005 | +7 | +0.7% | 37,800 |
| 2015/01/16 | 1,008 | 1,008 | 990 | 998 | -15 | -1.5% | 91,600 |
| 2015/01/15 | 1,002 | 1,014 | 1,002 | 1,013 | +12 | +1.2% | 60,800 |
| 2015/01/14 | 1,004 | 1,013 | 1,000 | 1,001 | -7 | -0.7% | 46,500 |
2551～
2600
件表示中 / 3773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 | 159,300円 | -8.7% | -55.6% | 4.33% | 42.90倍 | 1.22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 |
| コンドーテック | 161,600円 | +7.4% | +2.6% | 3.22% | 12.36倍 | 1.14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 | 260,700円 | +11.1% | -1.4% | 4.60% | 15.21倍 | 0.81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 | 180,300円 | +4.7% | +1.9% | 3.00% | 16.97倍 | 0.92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 | 133,800円 | +2.6% | +6.8% | 3.96% | 18.13倍 | 1.54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 |
市場注目の銘柄
チャート関連のコラム
