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 |
|---|---|---|---|---|---|---|---|
| 2023/08/17 | 4,900 | 5,010 | 4,900 | 5,000 | +75 | +1.5% | 15,300 |
| 2023/08/16 | 4,990 | 5,000 | 4,925 | 4,925 | -85 | -1.7% | 12,300 |
| 2023/08/15 | 5,000 | 5,030 | 5,000 | 5,010 | -10 | -0.2% | 9,800 |
| 2023/08/14 | 5,060 | 5,080 | 4,995 | 5,020 | -40 | -0.8% | 14,400 |
| 2023/08/10 | 5,050 | 5,070 | 5,000 | 5,060 | ±0 | ±0% | 18,400 |
| 2023/08/09 | 5,080 | 5,120 | 5,060 | 5,060 | -20 | -0.4% | 7,200 |
| 2023/08/08 | 5,050 | 5,130 | 5,050 | 5,080 | +20 | +0.4% | 11,700 |
| 2023/08/07 | 5,070 | 5,090 | 5,030 | 5,060 | -30 | -0.6% | 13,000 |
| 2023/08/04 | 5,120 | 5,150 | 5,080 | 5,090 | -40 | -0.8% | 19,600 |
| 2023/08/03 | 5,150 | 5,180 | 5,100 | 5,130 | -80 | -1.5% | 23,400 |
| 2023/08/02 | 5,300 | 5,380 | 5,160 | 5,210 | -180 | -3.3% | 28,100 |
| 2023/08/01 | 5,360 | 5,630 | 5,350 | 5,390 | +90 | +1.7% | 52,800 |
| 2023/07/31 | 5,290 | 5,380 | 5,280 | 5,300 | +70 | +1.3% | 17,300 |
| 2023/07/28 | 5,170 | 5,250 | 5,160 | 5,230 | -30 | -0.6% | 20,000 |
| 2023/07/27 | 5,240 | 5,290 | 5,230 | 5,260 | ±0 | ±0% | 11,300 |
| 2023/07/26 | 5,250 | 5,290 | 5,220 | 5,260 | -20 | -0.4% | 12,100 |
| 2023/07/25 | 5,300 | 5,330 | 5,250 | 5,280 | ±0 | ±0% | 14,800 |
| 2023/07/24 | 5,250 | 5,280 | 5,210 | 5,280 | +90 | +1.7% | 16,100 |
| 2023/07/21 | 5,230 | 5,230 | 5,190 | 5,190 | -40 | -0.8% | 8,000 |
| 2023/07/20 | 5,310 | 5,340 | 5,230 | 5,230 | -80 | -1.5% | 11,500 |
| 2023/07/19 | 5,250 | 5,350 | 5,240 | 5,310 | +210 | +4.1% | 21,200 |
| 2023/07/18 | 5,090 | 5,130 | 5,040 | 5,100 | -10 | -0.2% | 10,800 |
| 2023/07/14 | 5,120 | 5,220 | 5,090 | 5,110 | +30 | +0.6% | 16,800 |
| 2023/07/13 | 5,160 | 5,160 | 5,020 | 5,080 | -80 | -1.6% | 39,600 |
| 2023/07/12 | 5,310 | 5,340 | 5,150 | 5,160 | -200 | -3.7% | 34,500 |
| 2023/07/11 | 5,390 | 5,400 | 5,310 | 5,360 | +60 | +1.1% | 21,400 |
| 2023/07/10 | 5,270 | 5,350 | 5,250 | 5,300 | +20 | +0.4% | 21,800 |
| 2023/07/07 | 5,340 | 5,370 | 5,250 | 5,280 | -30 | -0.6% | 40,900 |
| 2023/07/06 | 5,250 | 5,370 | 5,210 | 5,310 | -10 | -0.2% | 35,100 |
| 2023/07/05 | 5,360 | 5,390 | 5,240 | 5,320 | -240 | -4.3% | 77,100 |
| 2023/07/04 | 5,370 | 5,590 | 5,280 | 5,560 | +280 | +5.3% | 105,300 |
| 2023/07/03 | 4,930 | 5,290 | 4,910 | 5,280 | +490 | +10.2% | 115,500 |
| 2023/06/30 | 4,500 | 4,835 | 4,445 | 4,790 | +325 | +7.3% | 163,500 |
| 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 |
451～
500
件表示中 / 6978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 | 278,000円 | +2.6% | +1.5% | 3.74% | 10.69倍 | 1.87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 |
| モスフード | 368,500円 | +0.9% | -2.1% | 0.81% | 39.21倍 | 2.10倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| 三愛オブリ | 178,200円 | +0.9% | +8.9% | 5.61% | 12.20倍 | 0.98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 |
| ＩＤＯＭ | 106,300円 | +2.5% | +10.4% | 3.82% | 7.85倍 | 1.34倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
| あらた | 303,000円 | +1.4% | +15.3% | 3.70% | 8.65倍 | 0.87倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
市場注目の銘柄
チャート関連のコラム
