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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 4,270 | 4,355 | 4,260 | 4,340 | +80 | +1.9% | 21,700 |
| 2023/04/14 | 4,245 | 4,290 | 4,245 | 4,260 | +40 | +0.9% | 16,100 |
| 2023/04/13 | 4,185 | 4,240 | 4,180 | 4,220 | +25 | +0.6% | 11,000 |
| 2023/04/12 | 4,090 | 4,210 | 4,090 | 4,195 | +105 | +2.6% | 13,400 |
| 2023/04/11 | 4,080 | 4,095 | 4,055 | 4,090 | +30 | +0.7% | 13,400 |
| 2023/04/10 | 4,160 | 4,160 | 4,050 | 4,060 | -40 | -1% | 12,700 |
| 2023/04/07 | 4,040 | 4,115 | 4,040 | 4,100 | +60 | +1.5% | 15,500 |
| 2023/04/06 | 4,130 | 4,135 | 4,035 | 4,040 | -95 | -2.3% | 17,100 |
| 2023/04/05 | 4,240 | 4,240 | 4,135 | 4,135 | -155 | -3.6% | 22,600 |
| 2023/04/04 | 4,300 | 4,320 | 4,260 | 4,290 | -30 | -0.7% | 20,700 |
| 2023/04/03 | 4,400 | 4,425 | 4,310 | 4,320 | -55 | -1.3% | 25,100 |
| 2023/03/31 | 4,295 | 4,390 | 4,275 | 4,375 | +130 | +3.1% | 29,800 |
| 2023/03/30 | 4,110 | 4,250 | 4,105 | 4,245 | +35 | +0.8% | 31,500 |
| 2023/03/29 | 4,185 | 4,210 | 4,160 | 4,210 | +60 | +1.4% | 30,600 |
| 2023/03/28 | 4,175 | 4,210 | 4,100 | 4,150 | -10 | -0.2% | 19,500 |
| 2023/03/27 | 4,135 | 4,200 | 4,125 | 4,160 | +25 | +0.6% | 26,500 |
| 2023/03/24 | 4,025 | 4,140 | 3,990 | 4,135 | +110 | +2.7% | 30,200 |
| 2023/03/23 | 3,970 | 4,035 | 3,920 | 4,025 | +20 | +0.5% | 19,800 |
| 2023/03/22 | 4,015 | 4,070 | 3,990 | 4,005 | +45 | +1.1% | 29,000 |
| 2023/03/20 | 4,050 | 4,115 | 3,935 | 3,960 | -75 | -1.9% | 46,200 |
| 2023/03/17 | 4,170 | 4,265 | 4,035 | 4,035 | -65 | -1.6% | 213,600 |
| 2023/03/16 | 4,215 | 4,215 | 4,100 | 4,100 | -205 | -4.8% | 35,600 |
| 2023/03/15 | 4,340 | 4,405 | 4,280 | 4,305 | +5 | +0.1% | 30,300 |
| 2023/03/14 | 4,365 | 4,375 | 4,260 | 4,300 | -170 | -3.8% | 43,000 |
| 2023/03/13 | 4,500 | 4,515 | 4,425 | 4,470 | -100 | -2.2% | 30,600 |
| 2023/03/10 | 4,560 | 4,645 | 4,560 | 4,570 | -60 | -1.3% | 29,100 |
| 2023/03/09 | 4,650 | 4,685 | 4,600 | 4,630 | -5 | -0.1% | 19,300 |
| 2023/03/08 | 4,630 | 4,745 | 4,610 | 4,635 | +15 | +0.3% | 28,600 |
| 2023/03/07 | 4,510 | 4,645 | 4,495 | 4,620 | +125 | +2.8% | 31,400 |
| 2023/03/06 | 4,565 | 4,580 | 4,420 | 4,495 | -70 | -1.5% | 38,400 |
| 2023/03/03 | 4,585 | 4,595 | 4,530 | 4,565 | +30 | +0.7% | 29,700 |
| 2023/03/02 | 4,595 | 4,645 | 4,480 | 4,535 | -70 | -1.5% | 38,000 |
| 2023/03/01 | 4,485 | 4,610 | 4,485 | 4,605 | +155 | +3.5% | 41,200 |
| 2023/02/28 | 4,480 | 4,525 | 4,400 | 4,450 | -40 | -0.9% | 34,400 |
| 2023/02/27 | 4,300 | 4,490 | 4,300 | 4,490 | +210 | +4.9% | 40,200 |
| 2023/02/24 | 4,290 | 4,370 | 4,210 | 4,280 | -15 | -0.3% | 34,500 |
| 2023/02/22 | 4,245 | 4,365 | 4,215 | 4,295 | +30 | +0.7% | 33,900 |
| 2023/02/21 | 4,145 | 4,285 | 4,130 | 4,265 | +110 | +2.6% | 37,200 |
| 2023/02/20 | 4,170 | 4,250 | 4,115 | 4,155 | +35 | +0.8% | 46,100 |
| 2023/02/17 | 4,060 | 4,155 | 4,030 | 4,120 | +60 | +1.5% | 26,100 |
| 2023/02/16 | 4,040 | 4,095 | 4,030 | 4,060 | +55 | +1.4% | 11,900 |
| 2023/02/15 | 4,100 | 4,100 | 3,975 | 4,005 | -85 | -2.1% | 17,800 |
| 2023/02/14 | 4,030 | 4,130 | 4,005 | 4,090 | +95 | +2.4% | 24,200 |
| 2023/02/13 | 3,965 | 4,000 | 3,945 | 3,995 | +30 | +0.8% | 15,100 |
| 2023/02/10 | 3,955 | 4,035 | 3,950 | 3,965 | -5 | -0.1% | 10,100 |
| 2023/02/09 | 3,915 | 4,015 | 3,905 | 3,970 | +60 | +1.5% | 21,900 |
| 2023/02/08 | 3,850 | 3,910 | 3,815 | 3,910 | +55 | +1.4% | 8,200 |
| 2023/02/07 | 3,850 | 3,885 | 3,830 | 3,855 | +5 | +0.1% | 11,300 |
| 2023/02/06 | 3,825 | 3,865 | 3,785 | 3,850 | +50 | +1.3% | 13,700 |
| 2023/02/03 | 3,780 | 3,800 | 3,745 | 3,800 | -30 | -0.8% | 17,900 |
501～
550
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
