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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 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 |
| 2025/09/16 | 3,220 | 3,260 | 3,195 | 3,240 | +20 | +0.6% | 43,700 |
| 2025/09/12 | 3,280 | 3,295 | 3,220 | 3,220 | -55 | -1.7% | 33,100 |
| 2025/09/11 | 3,275 | 3,295 | 3,240 | 3,275 | ±0 | ±0% | 23,500 |
| 2025/09/10 | 3,255 | 3,290 | 3,250 | 3,275 | +10 | +0.3% | 21,600 |
| 2025/09/09 | 3,270 | 3,330 | 3,250 | 3,265 | ±0 | ±0% | 38,100 |
| 2025/09/08 | 3,230 | 3,280 | 3,230 | 3,265 | +35 | +1.1% | 26,600 |
| 2025/09/05 | 3,240 | 3,250 | 3,170 | 3,230 | +5 | +0.2% | 33,700 |
| 2025/09/04 | 3,195 | 3,230 | 3,170 | 3,225 | +30 | +0.9% | 32,400 |
| 2025/09/03 | 3,250 | 3,255 | 3,170 | 3,195 | -50 | -1.5% | 54,800 |
| 2025/09/02 | 3,235 | 3,245 | 3,200 | 3,245 | +25 | +0.8% | 37,700 |
| 2025/09/01 | 3,200 | 3,240 | 3,195 | 3,220 | +10 | +0.3% | 48,300 |
| 2025/08/29 | 3,170 | 3,210 | 3,165 | 3,210 | +35 | +1.1% | 38,800 |
| 2025/08/28 | 3,145 | 3,175 | 3,130 | 3,175 | +30 | +1% | 44,900 |
| 2025/08/27 | 3,165 | 3,180 | 3,130 | 3,145 | -10 | -0.3% | 32,600 |
| 2025/08/26 | 3,175 | 3,175 | 3,135 | 3,155 | +5 | +0.2% | 30,100 |
| 2025/08/25 | 3,195 | 3,215 | 3,140 | 3,150 | -25 | -0.8% | 42,000 |
| 2025/08/22 | 3,175 | 3,200 | 3,165 | 3,175 | +10 | +0.3% | 39,700 |
| 2025/08/21 | 3,155 | 3,180 | 3,125 | 3,165 | +10 | +0.3% | 36,900 |
| 2025/08/20 | 3,170 | 3,190 | 3,125 | 3,155 | -5 | -0.2% | 40,100 |
| 2025/08/19 | 3,150 | 3,180 | 3,135 | 3,160 | +15 | +0.5% | 53,300 |
| 2025/08/18 | 3,130 | 3,175 | 3,100 | 3,145 | +30 | +1% | 88,700 |
| 2025/08/15 | 3,215 | 3,215 | 3,095 | 3,115 | -105 | -3.3% | 89,400 |
| 2025/08/14 | 3,245 | 3,265 | 3,185 | 3,220 | -40 | -1.2% | 80,800 |
| 2025/08/13 | 3,295 | 3,295 | 3,215 | 3,260 | -30 | -0.9% | 74,800 |
| 2025/08/12 | 3,070 | 3,295 | 3,055 | 3,290 | +80 | +2.5% | 212,100 |
| 2025/08/08 | 3,215 | 3,255 | 3,180 | 3,210 | +20 | +0.6% | 113,200 |
| 2025/08/07 | 3,120 | 3,215 | 3,120 | 3,190 | +70 | +2.2% | 84,400 |
| 2025/08/06 | 3,000 | 3,130 | 3,000 | 3,120 | +122 | +4.1% | 97,400 |
| 2025/08/05 | 2,995 | 3,015 | 2,963 | 2,998 | +19 | +0.6% | 47,400 |
| 2025/08/04 | 2,900 | 2,980 | 2,871 | 2,979 | +34 | +1.2% | 74,700 |
| 2025/08/01 | 2,886 | 2,972 | 2,883 | 2,945 | +77 | +2.7% | 102,000 |
| 2025/07/31 | 2,850 | 2,880 | 2,850 | 2,868 | +26 | +0.9% | 49,500 |
| 2025/07/30 | 2,809 | 2,843 | 2,803 | 2,842 | +40 | +1.4% | 46,900 |
| 2025/07/29 | 2,800 | 2,816 | 2,784 | 2,802 | -14 | -0.5% | 35,600 |
| 2025/07/28 | 2,826 | 2,826 | 2,791 | 2,816 | -15 | -0.5% | 56,300 |
| 2025/07/25 | 2,810 | 2,860 | 2,786 | 2,831 | +33 | +1.2% | 65,100 |
| 2025/07/24 | 2,780 | 2,828 | 2,770 | 2,798 | +20 | +0.7% | 51,700 |
| 2025/07/23 | 2,824 | 2,824 | 2,760 | 2,778 | -10 | -0.4% | 59,700 |
| 2025/07/22 | 2,745 | 2,788 | 2,738 | 2,788 | +17 | +0.6% | 41,200 |
| 2025/07/18 | 2,788 | 2,799 | 2,745 | 2,771 | -28 | -1% | 64,100 |
| 2025/07/17 | 2,740 | 2,818 | 2,740 | 2,799 | +52 | +1.9% | 49,200 |
| 2025/07/16 | 2,741 | 2,779 | 2,734 | 2,747 | -17 | -0.6% | 64,700 |
| 2025/07/15 | 2,773 | 2,780 | 2,747 | 2,764 | +5 | +0.2% | 33,300 |
| 2025/07/14 | 2,737 | 2,767 | 2,707 | 2,759 | +22 | +0.8% | 47,200 |
| 2025/07/11 | 2,760 | 2,781 | 2,731 | 2,737 | -8 | -0.3% | 42,100 |
| 2025/07/10 | 2,844 | 2,844 | 2,738 | 2,745 | +1 | ±0% | 133,900 |
| 2025/07/09 | 2,770 | 2,782 | 2,744 | 2,744 | -27 | -1% | 35,300 |
| 2025/07/08 | 2,715 | 2,772 | 2,715 | 2,771 | +33 | +1.2% | 41,800 |
1～
50
件表示中 / 7039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 | 322,000円 | +2.6% | +1.5% | 3.23% | 12.39倍 | 2.17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 |
| 三愛オブリ | 217,000円 | +0.9% | +8.9% | 4.61% | 14.86倍 | 1.19倍 |
|
石油・ＬＰガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
| 伊藤忠食 | 1,070,000円 | +3.0% | +1.0% | 1.50% | 16.36倍 | 1.17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 |
| 山 善 | 139,300円 | +2.7% | -10.2% | 3.73% | 16.90倍 | 0.93倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
| 内田洋 | 1,249,000円 | +24.0% | +24.2% | 2.40% | 11.40倍 | 1.74倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
市場注目の銘柄
チャート関連のコラム
