東洋証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 259 | 261 | 255 | 256 | -5 | -1.9% | 222,000 |
| 2018/06/22 | 252 | 262 | 249 | 261 | +7 | +2.8% | 719,000 |
| 2018/06/21 | 256 | 256 | 252 | 254 | -1 | -0.4% | 276,000 |
| 2018/06/20 | 255 | 256 | 249 | 255 | +3 | +1.2% | 348,000 |
| 2018/06/19 | 251 | 254 | 250 | 252 | -2 | -0.8% | 510,000 |
| 2018/06/18 | 260 | 260 | 251 | 254 | -8 | -3.1% | 480,000 |
| 2018/06/15 | 267 | 269 | 261 | 262 | -5 | -1.9% | 455,000 |
| 2018/06/14 | 268 | 269 | 265 | 267 | -3 | -1.1% | 282,000 |
| 2018/06/13 | 271 | 272 | 268 | 270 | -1 | -0.4% | 235,000 |
| 2018/06/12 | 273 | 274 | 267 | 271 | -1 | -0.4% | 339,000 |
| 2018/06/11 | 272 | 273 | 268 | 272 | +1 | +0.4% | 174,000 |
| 2018/06/08 | 275 | 278 | 271 | 271 | -8 | -2.9% | 310,000 |
| 2018/06/07 | 275 | 279 | 275 | 279 | +6 | +2.2% | 187,000 |
| 2018/06/06 | 271 | 275 | 270 | 273 | +1 | +0.4% | 238,000 |
| 2018/06/05 | 281 | 281 | 271 | 272 | -6 | -2.2% | 278,000 |
| 2018/06/04 | 275 | 280 | 274 | 278 | +6 | +2.2% | 299,000 |
| 2018/06/01 | 271 | 274 | 267 | 272 | +1 | +0.4% | 298,000 |
| 2018/05/31 | 274 | 275 | 271 | 271 | ±0 | ±0% | 190,000 |
| 2018/05/30 | 273 | 273 | 266 | 271 | -4 | -1.5% | 417,000 |
| 2018/05/29 | 281 | 281 | 274 | 275 | -6 | -2.1% | 264,000 |
| 2018/05/28 | 283 | 284 | 280 | 281 | -1 | -0.4% | 218,000 |
| 2018/05/25 | 283 | 284 | 281 | 282 | -3 | -1.1% | 219,000 |
| 2018/05/24 | 292 | 292 | 283 | 285 | -6 | -2.1% | 271,000 |
| 2018/05/23 | 293 | 295 | 290 | 291 | -2 | -0.7% | 260,000 |
| 2018/05/22 | 295 | 295 | 293 | 293 | -2 | -0.7% | 165,000 |
| 2018/05/21 | 293 | 297 | 293 | 295 | +2 | +0.7% | 196,000 |
| 2018/05/18 | 293 | 295 | 292 | 293 | +1 | +0.3% | 179,000 |
| 2018/05/17 | 290 | 295 | 290 | 292 | +2 | +0.7% | 282,000 |
| 2018/05/16 | 288 | 294 | 287 | 290 | +2 | +0.7% | 293,000 |
| 2018/05/15 | 294 | 294 | 288 | 288 | -4 | -1.4% | 234,000 |
| 2018/05/14 | 288 | 294 | 286 | 292 | +5 | +1.7% | 329,000 |
| 2018/05/11 | 284 | 288 | 284 | 287 | +3 | +1.1% | 215,000 |
| 2018/05/10 | 284 | 287 | 283 | 284 | ±0 | ±0% | 334,000 |
| 2018/05/09 | 282 | 286 | 280 | 284 | +2 | +0.7% | 404,000 |
| 2018/05/08 | 283 | 287 | 281 | 282 | -2 | -0.7% | 589,000 |
| 2018/05/07 | 288 | 289 | 283 | 284 | -3 | -1% | 337,000 |
| 2018/05/02 | 290 | 292 | 285 | 287 | -3 | -1% | 376,000 |
| 2018/05/01 | 290 | 296 | 288 | 290 | +1 | +0.3% | 462,000 |
| 2018/04/27 | 295 | 298 | 287 | 289 | -6 | -2% | 535,000 |
| 2018/04/26 | 300 | 300 | 293 | 295 | -1 | -0.3% | 477,000 |
| 2018/04/25 | 296 | 298 | 294 | 296 | -2 | -0.7% | 217,000 |
| 2018/04/24 | 295 | 300 | 295 | 298 | +6 | +2.1% | 409,000 |
| 2018/04/23 | 291 | 295 | 290 | 292 | +1 | +0.3% | 335,000 |
| 2018/04/20 | 288 | 292 | 287 | 291 | +3 | +1% | 286,000 |
| 2018/04/19 | 289 | 292 | 287 | 288 | +1 | +0.3% | 254,000 |
| 2018/04/18 | 280 | 288 | 279 | 287 | +9 | +3.2% | 387,000 |
| 2018/04/17 | 289 | 289 | 276 | 278 | -8 | -2.8% | 493,000 |
| 2018/04/16 | 288 | 291 | 286 | 286 | -4 | -1.4% | 552,000 |
| 2018/04/13 | 287 | 293 | 287 | 290 | +5 | +1.8% | 368,000 |
| 2018/04/12 | 286 | 288 | 281 | 285 | -3 | -1% | 356,000 |
1751～
1800
件表示中 / 3770件
類似銘柄と比較する
現在ご覧いただいている「東洋証」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 |
|---|---|---|---|---|---|---|---|---|
| 東洋証 | 53,600円 | +0.1% | +0.4% | 9.33% | 13.48倍 | 1.21倍 |
|
独立系。対面営業主体。発祥の広島、山口に顧客基盤。中国株の取り扱いに定評。投信にも注力 |
| ＨＳＨＤ | 106,200円 | +40.3% | +0.5% | 0.94% | 2.64倍 | 0.37倍 |
|
モンゴルなど海外銀行を持分で保有。国内ではリユース事業を展開。メタキャピタル傘下 |
| ＳＢＩリーシンク | 534,000円 | +49.4% | +15.1% | 1.87% | 8.79倍 | 1.68倍 |
|
税繰り延べメリットの航空機、船舶等のオペリース販売が主力。ＳＢＩ傘下で地銀等と連携 |
| 水戸証 | 54,500円 | +0.1% | +0.1% | 5.50% | 13.50倍 | 0.82倍 |
|
発祥の茨城を軸に関東一円で店舗展開。地域密着型の対面営業が主体。ファンドラップに強み |
| いちよし | 80,500円 | +1.0% | +3.9% | 4.22% | 16.04倍 | 0.94倍 |
|
富裕層の個人営業主体で投信・ファンドラップ積み上げに重心。中小型株中心に調査力に定評 |
市場注目の銘柄
チャート関連のコラム
