東テクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/12/01 | 3,650 | 3,690 | 3,575 | 3,680 | +40 | +1.1% | 74,300 |
| 2025/11/28 | 3,595 | 3,655 | 3,580 | 3,640 | +55 | +1.5% | 80,900 |
| 2025/11/27 | 3,560 | 3,585 | 3,535 | 3,585 | +75 | +2.1% | 79,900 |
| 2025/11/26 | 3,500 | 3,550 | 3,475 | 3,510 | +50 | +1.4% | 70,900 |
| 2025/11/25 | 3,480 | 3,480 | 3,405 | 3,460 | +40 | +1.2% | 75,300 |
| 2025/11/21 | 3,355 | 3,450 | 3,355 | 3,420 | +45 | +1.3% | 71,600 |
| 2025/11/20 | 3,315 | 3,415 | 3,305 | 3,375 | +105 | +3.2% | 76,600 |
| 2025/11/19 | 3,250 | 3,280 | 3,210 | 3,270 | ±0 | ±0% | 45,400 |
| 2025/11/18 | 3,330 | 3,355 | 3,250 | 3,270 | -80 | -2.4% | 44,400 |
| 2025/11/17 | 3,370 | 3,375 | 3,300 | 3,350 | -10 | -0.3% | 61,800 |
| 2025/11/14 | 3,400 | 3,425 | 3,330 | 3,360 | -75 | -2.2% | 75,400 |
| 2025/11/13 | 3,360 | 3,505 | 3,340 | 3,435 | +95 | +2.8% | 151,200 |
| 2025/11/12 | 3,200 | 3,365 | 3,120 | 3,340 | +30 | +0.9% | 164,800 |
| 2025/11/11 | 3,250 | 3,315 | 3,215 | 3,310 | +65 | +2% | 110,700 |
| 2025/11/10 | 3,280 | 3,295 | 3,245 | 3,245 | +15 | +0.5% | 60,200 |
| 2025/11/07 | 3,245 | 3,265 | 3,210 | 3,230 | ±0 | ±0% | 40,600 |
| 2025/11/06 | 3,280 | 3,290 | 3,230 | 3,230 | -10 | -0.3% | 60,600 |
| 2025/11/05 | 3,200 | 3,240 | 3,080 | 3,240 | +55 | +1.7% | 103,200 |
| 2025/11/04 | 3,170 | 3,225 | 3,155 | 3,185 | -5 | -0.2% | 74,400 |
| 2025/10/31 | 3,140 | 3,195 | 3,140 | 3,190 | +5 | +0.2% | 72,300 |
| 2025/10/30 | 3,125 | 3,235 | 3,125 | 3,185 | +75 | +2.4% | 247,900 |
| 2025/10/29 | 3,140 | 3,155 | 3,095 | 3,110 | +20 | +0.6% | 59,100 |
| 2025/10/28 | 3,215 | 3,215 | 3,090 | 3,090 | -130 | -4% | 53,200 |
| 2025/10/27 | 3,215 | 3,230 | 3,200 | 3,220 | +55 | +1.7% | 41,800 |
| 2025/10/24 | 3,200 | 3,205 | 3,155 | 3,165 | -10 | -0.3% | 23,500 |
| 2025/10/23 | 3,155 | 3,210 | 3,130 | 3,175 | ±0 | ±0% | 42,400 |
| 2025/10/22 | 3,095 | 3,175 | 3,090 | 3,175 | +100 | +3.3% | 100,400 |
| 2025/10/21 | 3,110 | 3,120 | 3,075 | 3,075 | -25 | -0.8% | 31,000 |
| 2025/10/20 | 3,095 | 3,135 | 3,085 | 3,100 | +20 | +0.6% | 34,600 |
| 2025/10/17 | 3,060 | 3,095 | 3,060 | 3,080 | -10 | -0.3% | 26,300 |
| 2025/10/16 | 3,110 | 3,150 | 3,080 | 3,090 | +5 | +0.2% | 31,800 |
| 2025/10/15 | 3,075 | 3,105 | 3,070 | 3,085 | +55 | +1.8% | 35,300 |
| 2025/10/14 | 3,010 | 3,065 | 2,995 | 3,030 | -20 | -0.7% | 41,700 |
| 2025/10/10 | 3,065 | 3,085 | 3,050 | 3,050 | -75 | -2.4% | 41,900 |
| 2025/10/09 | 3,145 | 3,170 | 3,125 | 3,125 | -20 | -0.6% | 34,600 |
| 2025/10/08 | 3,145 | 3,200 | 3,135 | 3,145 | -20 | -0.6% | 40,200 |
| 2025/10/07 | 3,150 | 3,190 | 3,145 | 3,165 | +10 | +0.3% | 45,000 |
| 2025/10/06 | 3,160 | 3,160 | 3,105 | 3,155 | +65 | +2.1% | 58,400 |
| 2025/10/03 | 3,060 | 3,090 | 3,025 | 3,090 | +40 | +1.3% | 33,600 |
| 2025/10/02 | 3,105 | 3,125 | 3,045 | 3,050 | -25 | -0.8% | 49,200 |
| 2025/10/01 | 3,150 | 3,150 | 3,075 | 3,075 | -80 | -2.5% | 69,800 |
| 2025/09/30 | 3,200 | 3,200 | 3,150 | 3,155 | -55 | -1.7% | 33,100 |
| 2025/09/29 | 3,235 | 3,240 | 3,180 | 3,210 | -45 | -1.4% | 30,200 |
| 2025/09/26 | 3,205 | 3,255 | 3,200 | 3,255 | +35 | +1.1% | 36,600 |
| 2025/09/25 | 3,250 | 3,250 | 3,210 | 3,220 | -20 | -0.6% | 29,600 |
| 2025/09/24 | 3,290 | 3,295 | 3,215 | 3,240 | -30 | -0.9% | 45,200 |
| 2025/09/22 | 3,275 | 3,300 | 3,250 | 3,270 | +10 | +0.3% | 22,800 |
| 2025/09/19 | 3,220 | 3,280 | 3,205 | 3,260 | +40 | +1.2% | 59,900 |
| 2025/09/18 | 3,220 | 3,225 | 3,170 | 3,220 | +20 | +0.6% | 27,800 |
| 2025/09/17 | 3,225 | 3,230 | 3,185 | 3,200 | -40 | -1.2% | 28,500 |
1～
50
件表示中 / 7087件
類似銘柄と比較する
現在ご覧いただいている「東テク」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 |
|---|---|---|---|---|---|---|---|---|
| 東テク | 361,500円 | +6.4% | +7.9% | 3.24% | 12.41倍 | 2.27倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
| Ｔナカヤマ | 234,400円 | +10.2% | +13.4% | 2.52% | 9.93倍 | 0.86倍 |
|
工場や屋外作業現場向け工具、消耗品、機器の卸、ホームセンター、ＥＣ向けも。ＰＢ商品強化 |
| ハピネット | 633,000円 | +7.0% | +0.3% | 0.87% | 19.30倍 | 2.30倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| ＴＯＫＡＩ ＨＤ | 106,500円 | +3.9% | +0.7% | 3.19% | 13.87倍 | 1.45倍 |
|
東海地盤。ＬＰガスのザ・トーカイとＣＡＴＶ等のビック東海が１１年経営統合。宅配水等も展開 |
| イエローハット | 164,200円 | +10.3% | +2.1% | 3.53% | 12.46倍 | 1.17倍 |
|
カー用品販売２位。居抜き物件中心の出店戦略が特徴。ＦＣ向け卸売りと自社直営店の２本柱 |
市場注目の銘柄
チャート関連のコラム
