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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 1,600 | 1,601 | 1,567 | 1,582 | -14 | -0.9% | 50,700 |
| 2024/06/05 | 1,582 | 1,601 | 1,581 | 1,596 | -1 | -0.1% | 41,600 |
| 2024/06/04 | 1,598 | 1,609 | 1,591 | 1,597 | -3 | -0.2% | 64,400 |
| 2024/06/03 | 1,554 | 1,600 | 1,554 | 1,600 | +58 | +3.8% | 142,300 |
| 2024/05/31 | 1,532 | 1,558 | 1,526 | 1,542 | +22 | +1.4% | 116,600 |
| 2024/05/30 | 1,480 | 1,531 | 1,471 | 1,520 | +25 | +1.7% | 119,100 |
| 2024/05/29 | 1,525 | 1,527 | 1,495 | 1,495 | -27 | -1.8% | 24,900 |
| 2024/05/28 | 1,529 | 1,532 | 1,520 | 1,522 | -8 | -0.5% | 29,200 |
| 2024/05/27 | 1,517 | 1,531 | 1,510 | 1,530 | +20 | +1.3% | 54,200 |
| 2024/05/24 | 1,505 | 1,511 | 1,494 | 1,510 | -5 | -0.3% | 23,600 |
| 2024/05/23 | 1,515 | 1,515 | 1,489 | 1,515 | +7 | +0.5% | 49,200 |
| 2024/05/22 | 1,522 | 1,522 | 1,501 | 1,508 | -14 | -0.9% | 39,800 |
| 2024/05/21 | 1,510 | 1,532 | 1,507 | 1,522 | +12 | +0.8% | 91,200 |
| 2024/05/20 | 1,487 | 1,511 | 1,482 | 1,510 | +30 | +2% | 64,200 |
| 2024/05/17 | 1,485 | 1,486 | 1,473 | 1,480 | -6 | -0.4% | 38,300 |
| 2024/05/16 | 1,520 | 1,523 | 1,486 | 1,486 | +26 | +1.8% | 84,800 |
| 2024/05/15 | 1,478 | 1,488 | 1,452 | 1,460 | -14 | -0.9% | 64,700 |
| 2024/05/14 | 1,495 | 1,495 | 1,474 | 1,474 | -33 | -2.2% | 53,400 |
| 2024/05/13 | 1,495 | 1,510 | 1,493 | 1,507 | +8 | +0.5% | 29,600 |
| 2024/05/10 | 1,513 | 1,515 | 1,494 | 1,499 | +2 | +0.1% | 43,500 |
| 2024/05/09 | 1,486 | 1,504 | 1,485 | 1,497 | +11 | +0.7% | 36,100 |
| 2024/05/08 | 1,491 | 1,497 | 1,483 | 1,486 | -10 | -0.7% | 24,700 |
| 2024/05/07 | 1,488 | 1,502 | 1,484 | 1,496 | +9 | +0.6% | 42,300 |
| 2024/05/02 | 1,497 | 1,499 | 1,484 | 1,487 | -12 | -0.8% | 27,400 |
| 2024/05/01 | 1,515 | 1,525 | 1,499 | 1,499 | -23 | -1.5% | 29,200 |
| 2024/04/30 | 1,520 | 1,530 | 1,511 | 1,522 | +12 | +0.8% | 42,200 |
| 2024/04/26 | 1,476 | 1,535 | 1,474 | 1,510 | +20 | +1.3% | 291,400 |
| 2024/04/25 | 1,500 | 1,500 | 1,484 | 1,490 | -12 | -0.8% | 55,700 |
| 2024/04/24 | 1,504 | 1,505 | 1,490 | 1,502 | +9 | +0.6% | 41,000 |
| 2024/04/23 | 1,494 | 1,503 | 1,480 | 1,493 | +14 | +0.9% | 43,000 |
| 2024/04/22 | 1,460 | 1,481 | 1,457 | 1,479 | +19 | +1.3% | 61,300 |
| 2024/04/19 | 1,488 | 1,497 | 1,442 | 1,460 | -40 | -2.7% | 81,200 |
| 2024/04/18 | 1,501 | 1,511 | 1,490 | 1,500 | -3 | -0.2% | 37,000 |
| 2024/04/17 | 1,533 | 1,536 | 1,496 | 1,503 | -24 | -1.6% | 60,800 |
| 2024/04/16 | 1,523 | 1,532 | 1,506 | 1,527 | -3 | -0.2% | 73,800 |
| 2024/04/15 | 1,516 | 1,537 | 1,516 | 1,530 | -10 | -0.6% | 78,900 |
| 2024/04/12 | 1,535 | 1,546 | 1,528 | 1,540 | +7 | +0.5% | 92,600 |
| 2024/04/11 | 1,525 | 1,544 | 1,520 | 1,533 | -11 | -0.7% | 67,800 |
| 2024/04/10 | 1,540 | 1,559 | 1,533 | 1,544 | +11 | +0.7% | 57,600 |
| 2024/04/09 | 1,518 | 1,533 | 1,509 | 1,533 | +21 | +1.4% | 56,000 |
| 2024/04/08 | 1,530 | 1,534 | 1,495 | 1,512 | -15 | -1% | 89,400 |
| 2024/04/05 | 1,528 | 1,543 | 1,514 | 1,527 | -14 | -0.9% | 60,800 |
| 2024/04/04 | 1,538 | 1,545 | 1,530 | 1,541 | +12 | +0.8% | 54,600 |
| 2024/04/03 | 1,533 | 1,538 | 1,516 | 1,529 | -2 | -0.1% | 49,500 |
| 2024/04/02 | 1,538 | 1,538 | 1,521 | 1,531 | +2 | +0.1% | 48,600 |
| 2024/04/01 | 1,545 | 1,554 | 1,522 | 1,529 | -15 | -1% | 60,100 |
| 2024/03/29 | 1,527 | 1,546 | 1,527 | 1,544 | +13 | +0.8% | 35,900 |
| 2024/03/28 | 1,527 | 1,545 | 1,525 | 1,531 | -19 | -1.2% | 61,800 |
| 2024/03/27 | 1,548 | 1,558 | 1,542 | 1,550 | +10 | +0.6% | 78,600 |
| 2024/03/26 | 1,531 | 1,548 | 1,529 | 1,540 | +13 | +0.9% | 68,300 |
301～
350
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
