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 |
|---|---|---|---|---|---|---|---|
| 2024/01/10 | 1,446 | 1,477 | 1,438 | 1,466 | +32 | +2.2% | 92,400 |
| 2024/01/09 | 1,457 | 1,470 | 1,421 | 1,434 | -9 | -0.6% | 175,400 |
| 2024/01/05 | 1,450 | 1,455 | 1,434 | 1,443 | +19 | +1.3% | 71,300 |
| 2024/01/04 | 1,408 | 1,424 | 1,396 | 1,424 | +11 | +0.8% | 54,400 |
| 2023/12/29 | 1,398 | 1,414 | 1,397 | 1,413 | +19 | +1.4% | 57,900 |
| 2023/12/28 | 1,383 | 1,396 | 1,382 | 1,394 | +13 | +0.9% | 56,200 |
| 2023/12/27 | 1,370 | 1,387 | 1,370 | 1,381 | +17 | +1.2% | 54,300 |
| 2023/12/26 | 1,365 | 1,368 | 1,358 | 1,364 | +1 | +0.1% | 34,200 |
| 2023/12/25 | 1,383 | 1,390 | 1,357 | 1,363 | +3 | +0.2% | 94,500 |
| 2023/12/22 | 1,349 | 1,363 | 1,347 | 1,360 | +19 | +1.4% | 38,500 |
| 2023/12/21 | 1,333 | 1,346 | 1,328 | 1,341 | +6 | +0.4% | 40,200 |
| 2023/12/20 | 1,363 | 1,370 | 1,329 | 1,335 | -28 | -2.1% | 109,700 |
| 2023/12/19 | 1,350 | 1,363 | 1,345 | 1,363 | +16 | +1.2% | 26,200 |
| 2023/12/18 | 1,342 | 1,349 | 1,331 | 1,347 | +4 | +0.3% | 37,200 |
| 2023/12/15 | 1,351 | 1,359 | 1,336 | 1,343 | -11 | -0.8% | 53,100 |
| 2023/12/14 | 1,370 | 1,376 | 1,351 | 1,354 | -9 | -0.7% | 61,800 |
| 2023/12/13 | 1,380 | 1,383 | 1,360 | 1,363 | -16 | -1.2% | 31,400 |
| 2023/12/12 | 1,382 | 1,388 | 1,372 | 1,379 | -10 | -0.7% | 37,200 |
| 2023/12/11 | 1,379 | 1,390 | 1,370 | 1,389 | +25 | +1.8% | 29,000 |
| 2023/12/08 | 1,374 | 1,374 | 1,357 | 1,364 | -7 | -0.5% | 56,500 |
| 2023/12/07 | 1,371 | 1,377 | 1,366 | 1,371 | -16 | -1.2% | 21,200 |
| 2023/12/06 | 1,364 | 1,390 | 1,363 | 1,387 | +30 | +2.2% | 37,300 |
| 2023/12/05 | 1,376 | 1,377 | 1,357 | 1,357 | -19 | -1.4% | 23,300 |
| 2023/12/04 | 1,380 | 1,383 | 1,366 | 1,376 | -4 | -0.3% | 28,100 |
| 2023/12/01 | 1,390 | 1,395 | 1,376 | 1,380 | -8 | -0.6% | 38,400 |
| 2023/11/30 | 1,364 | 1,388 | 1,363 | 1,388 | +28 | +2.1% | 94,400 |
| 2023/11/29 | 1,350 | 1,365 | 1,348 | 1,360 | +8 | +0.6% | 53,600 |
| 2023/11/28 | 1,341 | 1,352 | 1,336 | 1,352 | +13 | +1% | 34,100 |
| 2023/11/27 | 1,336 | 1,345 | 1,328 | 1,339 | +14 | +1.1% | 54,800 |
| 2023/11/24 | 1,329 | 1,333 | 1,323 | 1,325 | +9 | +0.7% | 23,300 |
| 2023/11/22 | 1,308 | 1,327 | 1,308 | 1,316 | -1 | -0.1% | 17,200 |
| 2023/11/21 | 1,308 | 1,319 | 1,307 | 1,317 | +9 | +0.7% | 30,200 |
| 2023/11/20 | 1,328 | 1,331 | 1,308 | 1,308 | -28 | -2.1% | 55,100 |
| 2023/11/17 | 1,324 | 1,341 | 1,324 | 1,336 | +12 | +0.9% | 24,900 |
| 2023/11/16 | 1,332 | 1,344 | 1,322 | 1,324 | -14 | -1% | 28,200 |
| 2023/11/15 | 1,343 | 1,350 | 1,335 | 1,338 | -2 | -0.1% | 23,100 |
| 2023/11/14 | 1,345 | 1,351 | 1,335 | 1,340 | +1 | +0.1% | 27,300 |
| 2023/11/13 | 1,357 | 1,359 | 1,336 | 1,339 | -18 | -1.3% | 28,300 |
| 2023/11/10 | 1,323 | 1,358 | 1,320 | 1,357 | +21 | +1.6% | 56,800 |
| 2023/11/09 | 1,346 | 1,348 | 1,310 | 1,336 | ±0 | ±0% | 138,800 |
| 2023/11/08 | 1,341 | 1,348 | 1,321 | 1,336 | ±0 | ±0% | 70,400 |
| 2023/11/07 | 1,328 | 1,340 | 1,324 | 1,336 | +8 | +0.6% | 54,300 |
| 2023/11/06 | 1,324 | 1,333 | 1,318 | 1,328 | +11 | +0.8% | 54,500 |
| 2023/11/02 | 1,308 | 1,318 | 1,308 | 1,317 | +17 | +1.3% | 42,400 |
| 2023/11/01 | 1,305 | 1,312 | 1,294 | 1,300 | +7 | +0.5% | 52,000 |
| 2023/10/31 | 1,267 | 1,293 | 1,264 | 1,293 | +25 | +2% | 29,100 |
| 2023/10/30 | 1,288 | 1,288 | 1,264 | 1,268 | -18 | -1.4% | 31,700 |
| 2023/10/27 | 1,269 | 1,286 | 1,268 | 1,286 | +24 | +1.9% | 25,900 |
| 2023/10/26 | 1,276 | 1,278 | 1,256 | 1,262 | -12 | -0.9% | 35,200 |
| 2023/10/25 | 1,287 | 1,287 | 1,270 | 1,274 | +7 | +0.6% | 32,000 |
401～
450
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
