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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 151 | 151 | 148 | 150 | ±0 | ±0% | 52,000 |
| 2010/07/08 | 150 | 152 | 149 | 150 | +3 | +2% | 170,000 |
| 2010/07/07 | 147 | 148 | 146 | 147 | -2 | -1.3% | 32,000 |
| 2010/07/06 | 147 | 149 | 146 | 149 | +1 | +0.7% | 85,000 |
| 2010/07/05 | 147 | 150 | 147 | 148 | +1 | +0.7% | 54,000 |
| 2010/07/02 | 146 | 148 | 146 | 147 | +1 | +0.7% | 43,000 |
| 2010/07/01 | 146 | 148 | 146 | 146 | -2 | -1.4% | 54,000 |
| 2010/06/30 | 148 | 149 | 147 | 148 | -3 | -2% | 136,000 |
| 2010/06/29 | 155 | 155 | 151 | 151 | -3 | -1.9% | 52,000 |
| 2010/06/28 | 153 | 154 | 152 | 154 | ±0 | ±0% | 56,000 |
| 2010/06/25 | 153 | 155 | 153 | 154 | -2 | -1.3% | 65,000 |
| 2010/06/24 | 158 | 158 | 155 | 156 | -2 | -1.3% | 81,000 |
| 2010/06/23 | 160 | 160 | 156 | 158 | -3 | -1.9% | 71,000 |
| 2010/06/22 | 160 | 161 | 158 | 161 | +1 | +0.6% | 43,000 |
| 2010/06/21 | 161 | 161 | 157 | 160 | +2 | +1.3% | 110,000 |
| 2010/06/18 | 160 | 160 | 156 | 158 | -2 | -1.3% | 75,000 |
| 2010/06/17 | 161 | 162 | 160 | 160 | -1 | -0.6% | 51,000 |
| 2010/06/16 | 160 | 162 | 159 | 161 | +5 | +3.2% | 68,000 |
| 2010/06/15 | 156 | 159 | 155 | 156 | -1 | -0.6% | 63,000 |
| 2010/06/14 | 156 | 158 | 155 | 157 | +1 | +0.6% | 54,000 |
| 2010/06/11 | 159 | 159 | 156 | 156 | +2 | +1.3% | 170,000 |
| 2010/06/10 | 154 | 155 | 153 | 154 | ±0 | ±0% | 66,000 |
| 2010/06/09 | 159 | 159 | 151 | 154 | ±0 | ±0% | 65,000 |
| 2010/06/08 | 150 | 154 | 150 | 154 | +3 | +2% | 70,000 |
| 2010/06/07 | 156 | 156 | 151 | 151 | -5 | -3.2% | 115,000 |
| 2010/06/04 | 158 | 160 | 155 | 156 | -1 | -0.6% | 104,000 |
| 2010/06/03 | 158 | 158 | 156 | 157 | +3 | +1.9% | 80,000 |
| 2010/06/02 | 153 | 159 | 153 | 154 | -1 | -0.6% | 86,000 |
| 2010/06/01 | 155 | 157 | 154 | 155 | -1 | -0.6% | 51,000 |
| 2010/05/31 | 154 | 156 | 154 | 156 | +3 | +2% | 127,000 |
| 2010/05/28 | 156 | 157 | 152 | 153 | ±0 | ±0% | 204,000 |
| 2010/05/27 | 152 | 153 | 150 | 153 | ±0 | ±0% | 243,000 |
| 2010/05/26 | 156 | 158 | 152 | 153 | -2 | -1.3% | 119,000 |
| 2010/05/25 | 157 | 162 | 146 | 155 | -5 | -3.1% | 251,000 |
| 2010/05/24 | 159 | 162 | 158 | 160 | +2 | +1.3% | 104,000 |
| 2010/05/21 | 157 | 159 | 156 | 158 | -3 | -1.9% | 158,000 |
| 2010/05/20 | 158 | 164 | 158 | 161 | +1 | +0.6% | 73,000 |
| 2010/05/19 | 158 | 161 | 158 | 160 | ±0 | ±0% | 185,000 |
| 2010/05/18 | 166 | 167 | 159 | 160 | -4 | -2.4% | 204,000 |
| 2010/05/17 | 165 | 169 | 163 | 164 | -6 | -3.5% | 165,000 |
| 2010/05/14 | 171 | 172 | 170 | 170 | -4 | -2.3% | 73,000 |
| 2010/05/13 | 172 | 174 | 171 | 174 | +6 | +3.6% | 81,000 |
| 2010/05/12 | 169 | 170 | 167 | 168 | +1 | +0.6% | 89,000 |
| 2010/05/11 | 176 | 176 | 166 | 167 | -3 | -1.8% | 198,000 |
| 2010/05/10 | 167 | 171 | 167 | 170 | +2 | +1.2% | 146,000 |
| 2010/05/07 | 162 | 169 | 162 | 168 | -6 | -3.4% | 377,000 |
| 2010/05/06 | 178 | 180 | 174 | 174 | -11 | -5.9% | 252,000 |
| 2010/04/30 | 189 | 189 | 183 | 185 | +2 | +1.1% | 147,000 |
| 2010/04/28 | 183 | 185 | 182 | 183 | -5 | -2.7% | 125,000 |
| 2010/04/27 | 187 | 188 | 185 | 188 | -1 | -0.5% | 114,000 |
3651～
3700
件表示中 / 3718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 | 47,500円 | +0.1% | +0.4% | 10.53% | 11.95倍 | 1.07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 | 96,500円 | +40.3% | +0.5% | 1.04% | 2.40倍 | 0.34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 |
| 水戸証 | 55,400円 | +0.1% | +0.1% | 5.42% | 13.70倍 | 0.83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 |
| トレイダーズ | 110,200円 | +9.5% | +5.3% | 3.27% | 6.26倍 | 1.74倍 |
|
「みんなのＦＸ」運営のトレイダーズ証券が主。グループ人員の３分の２がシステム開発に従事 |
| ＳＢＩリーシンク | 395,000円 | +49.4% | +15.1% | 2.53% | 6.48倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
