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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 3,920 | 3,920 | 3,790 | 3,830 | -90 | -2.3% | 33,600 |
| 2023/02/01 | 3,685 | 3,955 | 3,660 | 3,920 | +285 | +7.8% | 83,500 |
| 2023/01/31 | 3,550 | 3,645 | 3,550 | 3,635 | +85 | +2.4% | 17,300 |
| 2023/01/30 | 3,580 | 3,580 | 3,525 | 3,550 | +10 | +0.3% | 19,700 |
| 2023/01/27 | 3,580 | 3,610 | 3,515 | 3,540 | -50 | -1.4% | 18,100 |
| 2023/01/26 | 3,635 | 3,635 | 3,590 | 3,590 | -45 | -1.2% | 9,400 |
| 2023/01/25 | 3,700 | 3,700 | 3,610 | 3,635 | -45 | -1.2% | 19,600 |
| 2023/01/24 | 3,600 | 3,685 | 3,600 | 3,680 | +125 | +3.5% | 32,300 |
| 2023/01/23 | 3,520 | 3,565 | 3,510 | 3,555 | +70 | +2% | 15,700 |
| 2023/01/20 | 3,490 | 3,505 | 3,470 | 3,485 | -5 | -0.1% | 9,300 |
| 2023/01/19 | 3,370 | 3,510 | 3,370 | 3,490 | +95 | +2.8% | 29,100 |
| 2023/01/18 | 3,405 | 3,470 | 3,375 | 3,395 | -10 | -0.3% | 21,400 |
| 2023/01/17 | 3,405 | 3,415 | 3,330 | 3,405 | ±0 | ±0% | 19,900 |
| 2023/01/16 | 3,400 | 3,470 | 3,400 | 3,405 | -10 | -0.3% | 10,300 |
| 2023/01/13 | 3,405 | 3,470 | 3,400 | 3,415 | -10 | -0.3% | 12,000 |
| 2023/01/12 | 3,425 | 3,475 | 3,415 | 3,425 | ±0 | ±0% | 13,900 |
| 2023/01/11 | 3,305 | 3,425 | 3,305 | 3,425 | +145 | +4.4% | 25,100 |
| 2023/01/10 | 3,305 | 3,375 | 3,280 | 3,280 | ±0 | ±0% | 16,000 |
| 2023/01/06 | 3,225 | 3,305 | 3,225 | 3,280 | +15 | +0.5% | 8,300 |
| 2023/01/05 | 3,235 | 3,295 | 3,210 | 3,265 | +30 | +0.9% | 26,700 |
| 2023/01/04 | 3,320 | 3,320 | 3,235 | 3,235 | -85 | -2.6% | 16,400 |
| 2022/12/30 | 3,310 | 3,365 | 3,290 | 3,320 | +15 | +0.5% | 11,400 |
| 2022/12/29 | 3,235 | 3,310 | 3,210 | 3,305 | +40 | +1.2% | 13,200 |
| 2022/12/28 | 3,290 | 3,290 | 3,245 | 3,265 | -30 | -0.9% | 17,300 |
| 2022/12/27 | 3,235 | 3,300 | 3,220 | 3,295 | +95 | +3% | 19,500 |
| 2022/12/26 | 3,250 | 3,250 | 3,200 | 3,200 | ±0 | ±0% | 14,800 |
| 2022/12/23 | 3,175 | 3,220 | 3,140 | 3,200 | +25 | +0.8% | 19,300 |
| 2022/12/22 | 3,140 | 3,175 | 3,115 | 3,175 | +60 | +1.9% | 11,800 |
| 2022/12/21 | 3,100 | 3,140 | 3,085 | 3,115 | +10 | +0.3% | 14,900 |
| 2022/12/20 | 3,135 | 3,185 | 3,080 | 3,105 | -30 | -1% | 21,400 |
| 2022/12/19 | 3,080 | 3,150 | 3,080 | 3,135 | +35 | +1.1% | 10,800 |
| 2022/12/16 | 3,115 | 3,130 | 3,095 | 3,100 | -20 | -0.6% | 11,500 |
| 2022/12/15 | 3,120 | 3,155 | 3,120 | 3,120 | ±0 | ±0% | 15,000 |
| 2022/12/14 | 3,115 | 3,120 | 3,100 | 3,120 | +35 | +1.1% | 26,400 |
| 2022/12/13 | 3,085 | 3,130 | 3,075 | 3,085 | -20 | -0.6% | 17,400 |
| 2022/12/12 | 3,115 | 3,130 | 3,090 | 3,105 | -35 | -1.1% | 9,200 |
| 2022/12/09 | 3,140 | 3,155 | 3,125 | 3,140 | +40 | +1.3% | 13,300 |
| 2022/12/08 | 3,130 | 3,130 | 3,075 | 3,100 | -70 | -2.2% | 35,000 |
| 2022/12/07 | 3,165 | 3,205 | 3,160 | 3,170 | +5 | +0.2% | 17,600 |
| 2022/12/06 | 3,190 | 3,190 | 3,145 | 3,165 | -25 | -0.8% | 20,400 |
| 2022/12/05 | 3,190 | 3,210 | 3,165 | 3,190 | ±0 | ±0% | 23,100 |
| 2022/12/02 | 3,215 | 3,215 | 3,150 | 3,190 | -40 | -1.2% | 24,200 |
| 2022/12/01 | 3,290 | 3,295 | 3,220 | 3,230 | -45 | -1.4% | 18,600 |
| 2022/11/30 | 3,320 | 3,320 | 3,275 | 3,275 | -45 | -1.4% | 16,600 |
| 2022/11/29 | 3,330 | 3,340 | 3,295 | 3,320 | -5 | -0.2% | 21,700 |
| 2022/11/28 | 3,385 | 3,385 | 3,310 | 3,325 | -60 | -1.8% | 16,000 |
| 2022/11/25 | 3,390 | 3,405 | 3,340 | 3,385 | -25 | -0.7% | 36,600 |
| 2022/11/24 | 3,440 | 3,465 | 3,385 | 3,410 | -10 | -0.3% | 24,000 |
| 2022/11/22 | 3,380 | 3,420 | 3,380 | 3,420 | +65 | +1.9% | 19,400 |
| 2022/11/21 | 3,325 | 3,375 | 3,325 | 3,355 | +30 | +0.9% | 10,100 |
551～
600
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
