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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 1,547 | 1,553 | 1,526 | 1,527 | -16 | -1% | 99,500 |
| 2024/03/22 | 1,528 | 1,545 | 1,526 | 1,543 | +25 | +1.6% | 72,100 |
| 2024/03/21 | 1,515 | 1,520 | 1,506 | 1,518 | +14 | +0.9% | 70,000 |
| 2024/03/19 | 1,497 | 1,508 | 1,487 | 1,504 | +2 | +0.1% | 51,700 |
| 2024/03/18 | 1,499 | 1,504 | 1,492 | 1,502 | +18 | +1.2% | 37,700 |
| 2024/03/15 | 1,470 | 1,494 | 1,464 | 1,484 | +24 | +1.6% | 59,400 |
| 2024/03/14 | 1,455 | 1,465 | 1,451 | 1,460 | +4 | +0.3% | 36,500 |
| 2024/03/13 | 1,480 | 1,493 | 1,450 | 1,456 | -24 | -1.6% | 84,700 |
| 2024/03/12 | 1,462 | 1,480 | 1,437 | 1,480 | +5 | +0.3% | 68,800 |
| 2024/03/11 | 1,489 | 1,494 | 1,462 | 1,475 | -7 | -0.5% | 63,800 |
| 2024/03/08 | 1,465 | 1,493 | 1,465 | 1,482 | +14 | +1% | 72,700 |
| 2024/03/07 | 1,502 | 1,502 | 1,468 | 1,468 | -21 | -1.4% | 43,000 |
| 2024/03/06 | 1,478 | 1,491 | 1,476 | 1,489 | +1 | +0.1% | 45,300 |
| 2024/03/05 | 1,480 | 1,488 | 1,468 | 1,488 | +27 | +1.8% | 52,000 |
| 2024/03/04 | 1,498 | 1,498 | 1,461 | 1,461 | -38 | -2.5% | 118,200 |
| 2024/03/01 | 1,531 | 1,535 | 1,498 | 1,499 | -32 | -2.1% | 116,700 |
| 2024/02/29 | 1,530 | 1,532 | 1,521 | 1,531 | -1 | -0.1% | 50,500 |
| 2024/02/28 | 1,520 | 1,547 | 1,520 | 1,532 | +12 | +0.8% | 50,600 |
| 2024/02/27 | 1,510 | 1,533 | 1,505 | 1,520 | +14 | +0.9% | 102,200 |
| 2024/02/26 | 1,500 | 1,516 | 1,497 | 1,506 | +4 | +0.3% | 52,500 |
| 2024/02/22 | 1,504 | 1,504 | 1,489 | 1,502 | +12 | +0.8% | 60,500 |
| 2024/02/21 | 1,494 | 1,499 | 1,477 | 1,490 | -10 | -0.7% | 45,700 |
| 2024/02/20 | 1,500 | 1,508 | 1,495 | 1,500 | +7 | +0.5% | 70,800 |
| 2024/02/19 | 1,469 | 1,499 | 1,462 | 1,493 | -6 | -0.4% | 84,600 |
| 2024/02/16 | 1,514 | 1,537 | 1,493 | 1,499 | -53 | -3.4% | 112,600 |
| 2024/02/15 | 1,552 | 1,565 | 1,533 | 1,552 | +104 | +7.2% | 207,600 |
| 2024/02/14 | 1,461 | 1,461 | 1,439 | 1,448 | -9 | -0.6% | 71,000 |
| 2024/02/13 | 1,433 | 1,457 | 1,433 | 1,457 | +27 | +1.9% | 71,900 |
| 2024/02/09 | 1,445 | 1,450 | 1,430 | 1,430 | -20 | -1.4% | 41,600 |
| 2024/02/08 | 1,445 | 1,458 | 1,433 | 1,450 | -1 | -0.1% | 44,800 |
| 2024/02/07 | 1,450 | 1,458 | 1,442 | 1,451 | -3 | -0.2% | 30,100 |
| 2024/02/06 | 1,465 | 1,465 | 1,454 | 1,454 | -10 | -0.7% | 44,000 |
| 2024/02/05 | 1,458 | 1,465 | 1,456 | 1,464 | +14 | +1% | 42,900 |
| 2024/02/02 | 1,455 | 1,456 | 1,441 | 1,450 | +3 | +0.2% | 36,500 |
| 2024/02/01 | 1,442 | 1,454 | 1,436 | 1,447 | -1 | -0.1% | 33,800 |
| 2024/01/31 | 1,445 | 1,450 | 1,430 | 1,448 | ±0 | ±0% | 49,300 |
| 2024/01/30 | 1,461 | 1,475 | 1,448 | 1,448 | -15 | -1% | 64,300 |
| 2024/01/29 | 1,455 | 1,466 | 1,454 | 1,463 | +13 | +0.9% | 24,700 |
| 2024/01/26 | 1,458 | 1,464 | 1,450 | 1,450 | -16 | -1.1% | 39,100 |
| 2024/01/25 | 1,463 | 1,470 | 1,460 | 1,466 | +17 | +1.2% | 45,400 |
| 2024/01/24 | 1,457 | 1,457 | 1,446 | 1,449 | -10 | -0.7% | 36,500 |
| 2024/01/23 | 1,474 | 1,476 | 1,458 | 1,459 | -10 | -0.7% | 35,700 |
| 2024/01/22 | 1,455 | 1,471 | 1,455 | 1,469 | +17 | +1.2% | 32,100 |
| 2024/01/19 | 1,450 | 1,455 | 1,444 | 1,452 | +3 | +0.2% | 25,500 |
| 2024/01/18 | 1,451 | 1,456 | 1,448 | 1,449 | -2 | -0.1% | 24,500 |
| 2024/01/17 | 1,466 | 1,477 | 1,451 | 1,451 | -12 | -0.8% | 40,100 |
| 2024/01/16 | 1,473 | 1,473 | 1,457 | 1,463 | -13 | -0.9% | 29,000 |
| 2024/01/15 | 1,460 | 1,482 | 1,460 | 1,476 | +18 | +1.2% | 28,200 |
| 2024/01/12 | 1,470 | 1,472 | 1,454 | 1,458 | -12 | -0.8% | 41,400 |
| 2024/01/11 | 1,476 | 1,491 | 1,462 | 1,470 | +4 | +0.3% | 86,700 |
351～
400
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 | 158,500円 | -8.7% | -55.6% | 4.35% | 42.68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 | 261,000円 | +11.1% | -1.4% | 4.60% | 15.22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 | 181,900円 | +4.7% | +1.9% | 2.97% | 17.12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 | 133,700円 | +2.6% | +6.8% | 3.96% | 18.12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 |
| 黒田Ｇ | 90,700円 | -0.3% | +10.0% | 6.73% | 9.62倍 | 1.01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
