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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 1,541 | 1,552 | 1,510 | 1,521 | -22 | -1.4% | 58,400 |
| 2024/08/16 | 1,553 | 1,558 | 1,541 | 1,543 | +13 | +0.8% | 60,800 |
| 2024/08/15 | 1,567 | 1,567 | 1,530 | 1,530 | -23 | -1.5% | 64,400 |
| 2024/08/14 | 1,546 | 1,560 | 1,518 | 1,553 | +10 | +0.6% | 52,200 |
| 2024/08/13 | 1,546 | 1,568 | 1,536 | 1,543 | -3 | -0.2% | 60,700 |
| 2024/08/09 | 1,600 | 1,614 | 1,538 | 1,546 | -19 | -1.2% | 134,900 |
| 2024/08/08 | 1,593 | 1,593 | 1,530 | 1,565 | +172 | +12.3% | 243,000 |
| 2024/08/07 | 1,362 | 1,431 | 1,356 | 1,393 | +7 | +0.5% | 74,600 |
| 2024/08/06 | 1,346 | 1,405 | 1,346 | 1,386 | +113 | +8.9% | 79,300 |
| 2024/08/05 | 1,371 | 1,393 | 1,270 | 1,273 | -183 | -12.6% | 120,600 |
| 2024/08/02 | 1,480 | 1,490 | 1,453 | 1,456 | -77 | -5% | 97,400 |
| 2024/08/01 | 1,581 | 1,581 | 1,524 | 1,533 | -61 | -3.8% | 54,800 |
| 2024/07/31 | 1,552 | 1,594 | 1,545 | 1,594 | +29 | +1.9% | 40,000 |
| 2024/07/30 | 1,565 | 1,576 | 1,552 | 1,565 | -8 | -0.5% | 40,200 |
| 2024/07/29 | 1,575 | 1,578 | 1,550 | 1,573 | +13 | +0.8% | 31,800 |
| 2024/07/26 | 1,555 | 1,566 | 1,548 | 1,560 | +6 | +0.4% | 42,600 |
| 2024/07/25 | 1,560 | 1,567 | 1,550 | 1,554 | -20 | -1.3% | 66,400 |
| 2024/07/24 | 1,595 | 1,595 | 1,573 | 1,574 | -25 | -1.6% | 42,900 |
| 2024/07/23 | 1,615 | 1,615 | 1,586 | 1,599 | +17 | +1.1% | 28,300 |
| 2024/07/22 | 1,620 | 1,620 | 1,582 | 1,582 | -48 | -2.9% | 60,400 |
| 2024/07/19 | 1,658 | 1,658 | 1,625 | 1,630 | -14 | -0.9% | 30,100 |
| 2024/07/18 | 1,649 | 1,664 | 1,641 | 1,644 | -11 | -0.7% | 45,200 |
| 2024/07/17 | 1,679 | 1,690 | 1,654 | 1,655 | -14 | -0.8% | 34,800 |
| 2024/07/16 | 1,650 | 1,669 | 1,650 | 1,669 | +22 | +1.3% | 27,500 |
| 2024/07/12 | 1,635 | 1,676 | 1,631 | 1,647 | -13 | -0.8% | 46,700 |
| 2024/07/11 | 1,643 | 1,661 | 1,632 | 1,660 | +24 | +1.5% | 43,400 |
| 2024/07/10 | 1,661 | 1,662 | 1,624 | 1,636 | -25 | -1.5% | 62,600 |
| 2024/07/09 | 1,650 | 1,672 | 1,650 | 1,661 | +11 | +0.7% | 43,000 |
| 2024/07/08 | 1,645 | 1,652 | 1,629 | 1,650 | -4 | -0.2% | 54,900 |
| 2024/07/05 | 1,685 | 1,693 | 1,654 | 1,654 | -31 | -1.8% | 44,600 |
| 2024/07/04 | 1,700 | 1,708 | 1,678 | 1,685 | -9 | -0.5% | 38,100 |
| 2024/07/03 | 1,665 | 1,697 | 1,662 | 1,694 | +23 | +1.4% | 41,700 |
| 2024/07/02 | 1,690 | 1,704 | 1,667 | 1,671 | -22 | -1.3% | 56,400 |
| 2024/07/01 | 1,737 | 1,737 | 1,692 | 1,693 | -43 | -2.5% | 65,600 |
| 2024/06/28 | 1,760 | 1,761 | 1,732 | 1,736 | -24 | -1.4% | 53,900 |
| 2024/06/27 | 1,748 | 1,761 | 1,726 | 1,760 | +19 | +1.1% | 77,000 |
| 2024/06/26 | 1,730 | 1,741 | 1,716 | 1,741 | +23 | +1.3% | 107,700 |
| 2024/06/25 | 1,691 | 1,718 | 1,691 | 1,718 | +31 | +1.8% | 137,600 |
| 2024/06/24 | 1,671 | 1,689 | 1,649 | 1,687 | +40 | +2.4% | 75,600 |
| 2024/06/21 | 1,663 | 1,674 | 1,634 | 1,647 | -2 | -0.1% | 80,700 |
| 2024/06/20 | 1,635 | 1,664 | 1,635 | 1,649 | +14 | +0.9% | 65,300 |
| 2024/06/19 | 1,610 | 1,636 | 1,610 | 1,635 | +14 | +0.9% | 33,900 |
| 2024/06/18 | 1,601 | 1,630 | 1,601 | 1,621 | +25 | +1.6% | 56,000 |
| 2024/06/17 | 1,602 | 1,603 | 1,569 | 1,596 | -21 | -1.3% | 59,500 |
| 2024/06/14 | 1,597 | 1,618 | 1,597 | 1,617 | +13 | +0.8% | 81,000 |
| 2024/06/13 | 1,632 | 1,632 | 1,603 | 1,604 | -9 | -0.6% | 45,600 |
| 2024/06/12 | 1,615 | 1,638 | 1,610 | 1,613 | -2 | -0.1% | 58,100 |
| 2024/06/11 | 1,620 | 1,623 | 1,610 | 1,615 | +2 | +0.1% | 32,900 |
| 2024/06/10 | 1,594 | 1,614 | 1,594 | 1,613 | +21 | +1.3% | 43,200 |
| 2024/06/07 | 1,575 | 1,592 | 1,571 | 1,592 | +10 | +0.6% | 24,700 |
251～
300
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
