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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 4,430 | 4,505 | 4,415 | 4,465 | +40 | +0.9% | 18,000 |
| 2023/06/28 | 4,350 | 4,445 | 4,350 | 4,425 | +75 | +1.7% | 14,800 |
| 2023/06/27 | 4,270 | 4,360 | 4,255 | 4,350 | +50 | +1.2% | 12,900 |
| 2023/06/26 | 4,315 | 4,330 | 4,215 | 4,300 | -20 | -0.5% | 11,900 |
| 2023/06/23 | 4,390 | 4,440 | 4,305 | 4,320 | -25 | -0.6% | 24,200 |
| 2023/06/22 | 4,420 | 4,430 | 4,310 | 4,345 | -45 | -1% | 12,000 |
| 2023/06/21 | 4,275 | 4,445 | 4,275 | 4,390 | +90 | +2.1% | 29,800 |
| 2023/06/20 | 4,235 | 4,300 | 4,220 | 4,300 | +25 | +0.6% | 19,600 |
| 2023/06/19 | 4,250 | 4,295 | 4,245 | 4,275 | +25 | +0.6% | 10,900 |
| 2023/06/16 | 4,205 | 4,250 | 4,155 | 4,250 | +20 | +0.5% | 25,800 |
| 2023/06/15 | 4,250 | 4,280 | 4,205 | 4,230 | -25 | -0.6% | 15,700 |
| 2023/06/14 | 4,225 | 4,270 | 4,185 | 4,255 | +5 | +0.1% | 17,200 |
| 2023/06/13 | 4,305 | 4,305 | 4,250 | 4,250 | -55 | -1.3% | 17,700 |
| 2023/06/12 | 4,240 | 4,305 | 4,240 | 4,305 | +65 | +1.5% | 16,300 |
| 2023/06/09 | 4,250 | 4,260 | 4,185 | 4,240 | +5 | +0.1% | 25,400 |
| 2023/06/08 | 4,265 | 4,300 | 4,225 | 4,235 | -40 | -0.9% | 16,700 |
| 2023/06/07 | 4,280 | 4,320 | 4,225 | 4,275 | +25 | +0.6% | 23,100 |
| 2023/06/06 | 4,160 | 4,250 | 4,160 | 4,250 | +55 | +1.3% | 13,300 |
| 2023/06/05 | 4,205 | 4,240 | 4,165 | 4,195 | +10 | +0.2% | 19,800 |
| 2023/06/02 | 4,100 | 4,195 | 4,100 | 4,185 | +90 | +2.2% | 16,500 |
| 2023/06/01 | 4,010 | 4,135 | 4,010 | 4,095 | +20 | +0.5% | 13,200 |
| 2023/05/31 | 4,165 | 4,165 | 4,060 | 4,075 | -125 | -3% | 24,700 |
| 2023/05/30 | 4,165 | 4,235 | 4,120 | 4,200 | +35 | +0.8% | 16,500 |
| 2023/05/29 | 4,185 | 4,190 | 4,135 | 4,165 | +5 | +0.1% | 10,300 |
| 2023/05/26 | 4,240 | 4,245 | 4,160 | 4,160 | -75 | -1.8% | 12,600 |
| 2023/05/25 | 4,270 | 4,275 | 4,210 | 4,235 | -40 | -0.9% | 14,700 |
| 2023/05/24 | 4,205 | 4,305 | 4,205 | 4,275 | +70 | +1.7% | 15,500 |
| 2023/05/23 | 4,290 | 4,340 | 4,155 | 4,205 | +35 | +0.8% | 32,200 |
| 2023/05/22 | 4,130 | 4,215 | 4,105 | 4,170 | +65 | +1.6% | 18,500 |
| 2023/05/19 | 4,155 | 4,170 | 4,105 | 4,105 | -60 | -1.4% | 9,200 |
| 2023/05/18 | 4,200 | 4,210 | 4,125 | 4,165 | -5 | -0.1% | 18,200 |
| 2023/05/17 | 4,085 | 4,215 | 4,085 | 4,170 | +80 | +2% | 22,700 |
| 2023/05/16 | 4,125 | 4,125 | 4,050 | 4,090 | -35 | -0.8% | 15,300 |
| 2023/05/15 | 4,050 | 4,135 | 4,005 | 4,125 | +70 | +1.7% | 24,400 |
| 2023/05/12 | 4,070 | 4,090 | 3,990 | 4,055 | -35 | -0.9% | 23,100 |
| 2023/05/11 | 4,285 | 4,300 | 4,070 | 4,090 | -280 | -6.4% | 40,800 |
| 2023/05/10 | 4,340 | 4,370 | 4,300 | 4,370 | +40 | +0.9% | 15,900 |
| 2023/05/09 | 4,300 | 4,345 | 4,290 | 4,330 | +15 | +0.3% | 16,800 |
| 2023/05/08 | 4,215 | 4,365 | 4,215 | 4,315 | +80 | +1.9% | 22,800 |
| 2023/05/02 | 4,220 | 4,235 | 4,180 | 4,235 | -10 | -0.2% | 15,000 |
| 2023/05/01 | 4,280 | 4,280 | 4,200 | 4,245 | -30 | -0.7% | 16,400 |
| 2023/04/28 | 4,260 | 4,295 | 4,250 | 4,275 | +15 | +0.4% | 16,700 |
| 2023/04/27 | 4,165 | 4,260 | 4,165 | 4,260 | +35 | +0.8% | 22,200 |
| 2023/04/26 | 4,230 | 4,240 | 4,150 | 4,225 | -30 | -0.7% | 20,300 |
| 2023/04/25 | 4,360 | 4,390 | 4,250 | 4,255 | -115 | -2.6% | 23,300 |
| 2023/04/24 | 4,325 | 4,385 | 4,315 | 4,370 | +60 | +1.4% | 14,700 |
| 2023/04/21 | 4,305 | 4,375 | 4,295 | 4,310 | +5 | +0.1% | 18,300 |
| 2023/04/20 | 4,290 | 4,340 | 4,290 | 4,305 | -15 | -0.3% | 12,000 |
| 2023/04/19 | 4,245 | 4,345 | 4,225 | 4,320 | +45 | +1.1% | 22,200 |
| 2023/04/18 | 4,395 | 4,400 | 4,240 | 4,275 | -65 | -1.5% | 33,000 |
451～
500
件表示中 / 6945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 | 255,000円 | +10.1% | +30.4% | 3.92% | 11.05倍 | 1.86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 |
| 伊藤忠食 | 881,000円 | +3.0% | +1.0% | 1.82% | 13.47倍 | 0.97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 |
| 三愛オブリ | 168,500円 | -1.5% | -26.7% | 5.93% | 11.05倍 | 0.90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 |
| ミツウロコＧＨＤ | 180,100円 | +13.2% | -29.3% | 2.28% | 11.11倍 | 1.03倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
| 中央自 | 168,800円 | +4.2% | +4.8% | 2.73% | 11.51倍 | 1.78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 |
市場注目の銘柄
チャート関連のコラム
