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 |
|---|---|---|---|---|---|---|---|
| 2024/09/10 | 2,318 | 2,318 | 2,290 | 2,293 | -1 | ±0% | 24,000 |
| 2024/09/09 | 2,278 | 2,313 | 2,265 | 2,294 | -34 | -1.5% | 26,100 |
| 2024/09/06 | 2,348 | 2,355 | 2,323 | 2,328 | +7 | +0.3% | 33,500 |
| 2024/09/05 | 2,331 | 2,350 | 2,307 | 2,321 | -20 | -0.9% | 44,600 |
| 2024/09/04 | 2,400 | 2,423 | 2,341 | 2,341 | -147 | -5.9% | 64,000 |
| 2024/09/03 | 2,475 | 2,516 | 2,472 | 2,488 | +46 | +1.9% | 60,100 |
| 2024/09/02 | 2,509 | 2,510 | 2,407 | 2,442 | -38 | -1.5% | 40,900 |
| 2024/08/30 | 2,407 | 2,486 | 2,407 | 2,480 | +56 | +2.3% | 53,200 |
| 2024/08/29 | 2,384 | 2,444 | 2,380 | 2,424 | +18 | +0.7% | 27,300 |
| 2024/08/28 | 2,417 | 2,417 | 2,371 | 2,406 | -10 | -0.4% | 24,800 |
| 2024/08/27 | 2,362 | 2,416 | 2,349 | 2,416 | +41 | +1.7% | 35,000 |
| 2024/08/26 | 2,425 | 2,440 | 2,360 | 2,375 | -40 | -1.7% | 39,700 |
| 2024/08/23 | 2,384 | 2,428 | 2,384 | 2,415 | +39 | +1.6% | 24,300 |
| 2024/08/22 | 2,390 | 2,400 | 2,358 | 2,376 | -3 | -0.1% | 26,100 |
| 2024/08/21 | 2,351 | 2,399 | 2,343 | 2,379 | ±0 | ±0% | 25,800 |
| 2024/08/20 | 2,354 | 2,395 | 2,354 | 2,379 | +50 | +2.1% | 35,800 |
| 2024/08/19 | 2,355 | 2,379 | 2,326 | 2,329 | -45 | -1.9% | 31,400 |
| 2024/08/16 | 2,296 | 2,376 | 2,255 | 2,374 | +118 | +5.2% | 64,800 |
| 2024/08/15 | 2,253 | 2,301 | 2,230 | 2,256 | -44 | -1.9% | 93,000 |
| 2024/08/14 | 2,335 | 2,335 | 2,213 | 2,300 | -67 | -2.8% | 147,300 |
| 2024/08/13 | 2,357 | 2,428 | 2,302 | 2,367 | +69 | +3% | 125,500 |
| 2024/08/09 | 2,265 | 2,312 | 2,211 | 2,298 | +117 | +5.4% | 94,100 |
| 2024/08/08 | 2,196 | 2,241 | 2,161 | 2,181 | -18 | -0.8% | 35,500 |
| 2024/08/07 | 2,150 | 2,269 | 2,146 | 2,199 | -2 | -0.1% | 38,700 |
| 2024/08/06 | 2,128 | 2,245 | 2,128 | 2,201 | +173 | +8.5% | 71,300 |
| 2024/08/05 | 2,136 | 2,157 | 1,950 | 2,028 | -258 | -11.3% | 98,600 |
| 2024/08/02 | 2,376 | 2,378 | 2,272 | 2,286 | -164 | -6.7% | 105,800 |
| 2024/08/01 | 2,530 | 2,530 | 2,427 | 2,450 | -119 | -4.6% | 79,600 |
| 2024/07/31 | 2,429 | 2,569 | 2,413 | 2,569 | +90 | +3.6% | 54,500 |
| 2024/07/30 | 2,464 | 2,498 | 2,461 | 2,479 | +8 | +0.3% | 38,200 |
| 2024/07/29 | 2,406 | 2,484 | 2,403 | 2,471 | +96 | +4% | 49,200 |
| 2024/07/26 | 2,402 | 2,426 | 2,375 | 2,375 | -45 | -1.9% | 58,300 |
| 2024/07/25 | 2,439 | 2,473 | 2,404 | 2,420 | -32 | -1.3% | 82,600 |
| 2024/07/24 | 2,484 | 2,531 | 2,436 | 2,452 | -41 | -1.6% | 61,100 |
| 2024/07/23 | 2,495 | 2,539 | 2,480 | 2,493 | +48 | +2% | 48,200 |
| 2024/07/22 | 2,449 | 2,465 | 2,432 | 2,445 | -17 | -0.7% | 36,900 |
| 2024/07/19 | 2,455 | 2,485 | 2,438 | 2,462 | +8 | +0.3% | 29,300 |
| 2024/07/18 | 2,482 | 2,507 | 2,442 | 2,454 | -58 | -2.3% | 43,200 |
| 2024/07/17 | 2,520 | 2,569 | 2,488 | 2,512 | -15 | -0.6% | 55,700 |
| 2024/07/16 | 2,495 | 2,544 | 2,486 | 2,527 | +102 | +4.2% | 70,600 |
| 2024/07/12 | 2,391 | 2,436 | 2,388 | 2,425 | +20 | +0.8% | 33,500 |
| 2024/07/11 | 2,410 | 2,425 | 2,385 | 2,405 | +16 | +0.7% | 44,500 |
| 2024/07/10 | 2,420 | 2,420 | 2,384 | 2,389 | -35 | -1.4% | 50,000 |
| 2024/07/09 | 2,412 | 2,440 | 2,387 | 2,424 | +12 | +0.5% | 45,400 |
| 2024/07/08 | 2,409 | 2,431 | 2,383 | 2,412 | -5 | -0.2% | 50,500 |
| 2024/07/05 | 2,505 | 2,505 | 2,407 | 2,417 | -38 | -1.5% | 103,200 |
| 2024/07/04 | 2,478 | 2,480 | 2,438 | 2,455 | -20 | -0.8% | 35,100 |
| 2024/07/03 | 2,473 | 2,494 | 2,438 | 2,475 | +9 | +0.4% | 39,300 |
| 2024/07/02 | 2,476 | 2,499 | 2,447 | 2,466 | -10 | -0.4% | 57,000 |
| 2024/07/01 | 2,551 | 2,551 | 2,472 | 2,476 | -69 | -2.7% | 72,200 |
1～
50
件表示中 / 6790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 | 229,300円 | +3.7% | +3.9% | 3.18% | 12.58倍 | 1.77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 |
| ハピネット | 404,500円 | -5.8% | -10.9% | 1.24% | 17.75倍 | 1.74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 |
| 紙パル商 | 645,000円 | +1.1% | +7.4% | 3.88% | 7.95倍 | 0.62倍 |
|
国内紙流通首位。製紙２強の取扱高多い。Ｍ＆Ａで海外紙卸拡大。不動産賃貸や再生紙も収益源 |
| 中央自 | 463,500円 | +4.2% | +4.8% | 2.91% | 10.53倍 | 1.71倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
| 伊藤忠食 | 727,000円 | +4.1% | +8.5% | 1.65% | 13.18倍 | 0.84倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
市場注目の銘柄
チャート関連のコラム
