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 |
|---|---|---|---|---|---|---|---|
| 2026/09/24 | 4,435 | 4,445 | 4,355 | 4,395 | ±0 | ±0% | 132,200 |
| 2026/09/18 | 4,295 | 4,420 | 4,295 | 4,395 | +95 | +2.2% | 166,900 |
| 2026/09/17 | 4,150 | 4,315 | 4,150 | 4,300 | +165 | +4% | 84,800 |
| 2026/09/16 | 4,110 | 4,165 | 4,085 | 4,135 | +70 | +1.7% | 128,900 |
| 2026/09/15 | 4,125 | 4,140 | 4,030 | 4,065 | -50 | -1.2% | 67,100 |
| 2026/09/14 | 4,110 | 4,135 | 4,060 | 4,115 | +5 | +0.1% | 81,600 |
| 2026/09/11 | 3,970 | 4,135 | 3,970 | 4,110 | +15 | +0.4% | 107,500 |
| 2026/09/10 | 4,120 | 4,150 | 4,050 | 4,095 | -30 | -0.7% | 74,500 |
| 2026/09/09 | 4,080 | 4,175 | 4,065 | 4,125 | +35 | +0.9% | 78,500 |
| 2026/09/08 | 4,085 | 4,165 | 4,025 | 4,090 | -5 | -0.1% | 69,600 |
| 2026/09/07 | 4,000 | 4,130 | 3,990 | 4,095 | +145 | +3.7% | 129,400 |
| 2026/09/04 | 3,845 | 3,965 | 3,815 | 3,950 | +50 | +1.3% | 86,200 |
| 2026/09/03 | 3,915 | 3,950 | 3,875 | 3,900 | -15 | -0.4% | 80,800 |
| 2026/09/02 | 3,855 | 3,940 | 3,820 | 3,915 | +40 | +1% | 112,500 |
| 2026/09/01 | 3,810 | 3,890 | 3,810 | 3,875 | +30 | +0.8% | 67,800 |
| 2026/08/31 | 3,815 | 3,905 | 3,795 | 3,845 | -10 | -0.3% | 107,800 |
| 2026/08/28 | 3,815 | 3,900 | 3,810 | 3,855 | ±0 | ±0% | 60,400 |
| 2026/08/27 | 3,845 | 3,865 | 3,790 | 3,855 | +35 | +0.9% | 50,800 |
| 2026/08/26 | 3,750 | 3,825 | 3,730 | 3,820 | +55 | +1.5% | 41,200 |
| 2026/08/25 | 3,760 | 3,795 | 3,750 | 3,765 | ±0 | ±0% | 59,800 |
| 2026/08/24 | 3,705 | 3,765 | 3,675 | 3,765 | +70 | +1.9% | 59,200 |
| 2026/08/21 | 3,680 | 3,700 | 3,640 | 3,695 | +15 | +0.4% | 56,000 |
| 2026/08/20 | 3,660 | 3,690 | 3,630 | 3,680 | +35 | +1% | 54,100 |
| 2026/08/19 | 3,745 | 3,745 | 3,640 | 3,645 | -145 | -3.8% | 95,400 |
| 2026/08/18 | 3,880 | 3,895 | 3,790 | 3,790 | -70 | -1.8% | 77,300 |
| 2026/08/17 | 3,835 | 3,870 | 3,805 | 3,860 | +55 | +1.4% | 75,400 |
| 2026/08/14 | 3,780 | 3,825 | 3,765 | 3,805 | +35 | +0.9% | 76,400 |
| 2026/08/13 | 3,800 | 3,815 | 3,750 | 3,770 | +10 | +0.3% | 92,600 |
| 2026/08/12 | 3,730 | 3,810 | 3,710 | 3,760 | +50 | +1.3% | 150,400 |
| 2026/08/10 | 3,855 | 3,900 | 3,665 | 3,710 | -215 | -5.5% | 309,400 |
| 2026/08/07 | 4,100 | 4,110 | 3,925 | 3,925 | -175 | -4.3% | 155,300 |
| 2026/08/06 | 4,100 | 4,170 | 4,045 | 4,100 | -35 | -0.8% | 88,000 |
| 2026/08/05 | 3,995 | 4,135 | 3,970 | 4,135 | +195 | +4.9% | 85,200 |
| 2026/08/04 | 3,870 | 3,955 | 3,860 | 3,940 | +40 | +1% | 72,700 |
| 2026/08/03 | 3,870 | 3,920 | 3,730 | 3,900 | +30 | +0.8% | 103,300 |
| 2026/07/31 | 3,895 | 3,950 | 3,830 | 3,870 | +45 | +1.2% | 70,500 |
| 2026/07/30 | 3,750 | 3,865 | 3,720 | 3,825 | +45 | +1.2% | 103,400 |
| 2026/07/29 | 3,905 | 3,915 | 3,730 | 3,780 | -150 | -3.8% | 145,600 |
| 2026/07/28 | 4,030 | 4,030 | 3,870 | 3,930 | -140 | -3.4% | 74,800 |
| 2026/07/27 | 4,120 | 4,140 | 3,990 | 4,070 | -20 | -0.5% | 89,200 |
| 2026/07/24 | 3,950 | 4,140 | 3,885 | 4,090 | +115 | +2.9% | 148,700 |
| 2026/07/23 | 4,030 | 4,070 | 3,960 | 3,975 | -60 | -1.5% | 66,000 |
| 2026/07/22 | 4,015 | 4,080 | 3,985 | 4,035 | +40 | +1% | 67,800 |
| 2026/07/21 | 3,975 | 4,030 | 3,960 | 3,995 | +45 | +1.1% | 61,700 |
| 2026/07/17 | 4,005 | 4,035 | 3,880 | 3,950 | -170 | -4.1% | 73,800 |
| 2026/07/16 | 4,140 | 4,140 | 4,070 | 4,120 | ±0 | ±0% | 37,900 |
| 2026/07/15 | 4,065 | 4,120 | 4,030 | 4,120 | +90 | +2.2% | 46,900 |
| 2026/07/14 | 4,005 | 4,050 | 3,950 | 4,030 | -10 | -0.2% | 61,400 |
| 2026/07/13 | 4,095 | 4,110 | 3,950 | 4,040 | -25 | -0.6% | 74,900 |
| 2026/07/10 | 4,215 | 4,230 | 4,040 | 4,065 | -160 | -3.8% | 84,200 |
1～
50
件表示中 / 7284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 | 439,500円 | +5.9% | +2.9% | 2.91% | 13.16倍 | 2.45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 |
| ＴＯＫＡＩ ＨＤ | 135,500円 | +6.2% | +0.3% | 2.80% | 15.78倍 | 1.70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 |
| レスター | 614,000円 | +18.9% | +52.6% | 2.36% | 12.79倍 | 1.86倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
| カメイ | 516,000円 | +7.2% | +4.9% | 2.64% | 13.12倍 | 0.91倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
| 円谷フィール | 259,900円 | +17.9% | +27.6% | 5.39% | 10.79倍 | 2.66倍 |
|
遊技機の企画開発、販売が軸。「エヴァ」シリーズ著名。円谷プロ、映像制作等コンテンツ事業も |
市場注目の銘柄
チャート関連のコラム
