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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 3,480 | 3,480 | 3,435 | 3,440 | -45 | -1.3% | 11,700 |
| 2022/09/02 | 3,530 | 3,530 | 3,470 | 3,485 | -45 | -1.3% | 13,200 |
| 2022/09/01 | 3,545 | 3,565 | 3,500 | 3,530 | -20 | -0.6% | 21,100 |
| 2022/08/31 | 3,580 | 3,580 | 3,540 | 3,550 | -45 | -1.3% | 15,000 |
| 2022/08/30 | 3,625 | 3,625 | 3,590 | 3,595 | -5 | -0.1% | 13,600 |
| 2022/08/29 | 3,550 | 3,640 | 3,530 | 3,600 | ±0 | ±0% | 28,200 |
| 2022/08/26 | 3,590 | 3,630 | 3,575 | 3,600 | +30 | +0.8% | 13,000 |
| 2022/08/25 | 3,615 | 3,615 | 3,565 | 3,570 | -30 | -0.8% | 15,100 |
| 2022/08/24 | 3,685 | 3,695 | 3,590 | 3,600 | -35 | -1% | 26,000 |
| 2022/08/23 | 3,590 | 3,680 | 3,590 | 3,635 | +45 | +1.3% | 37,200 |
| 2022/08/22 | 3,505 | 3,590 | 3,450 | 3,590 | +130 | +3.8% | 21,400 |
| 2022/08/19 | 3,500 | 3,500 | 3,435 | 3,460 | +5 | +0.1% | 8,800 |
| 2022/08/18 | 3,410 | 3,485 | 3,370 | 3,455 | +45 | +1.3% | 20,900 |
| 2022/08/17 | 3,510 | 3,510 | 3,405 | 3,410 | -100 | -2.8% | 28,600 |
| 2022/08/16 | 3,490 | 3,520 | 3,410 | 3,510 | +60 | +1.7% | 29,300 |
| 2022/08/15 | 3,500 | 3,510 | 3,425 | 3,450 | -40 | -1.1% | 18,700 |
| 2022/08/12 | 3,385 | 3,490 | 3,385 | 3,490 | +130 | +3.9% | 25,300 |
| 2022/08/10 | 3,385 | 3,390 | 3,340 | 3,360 | -25 | -0.7% | 11,800 |
| 2022/08/09 | 3,330 | 3,425 | 3,320 | 3,385 | +85 | +2.6% | 23,600 |
| 2022/08/08 | 3,245 | 3,315 | 3,240 | 3,300 | +90 | +2.8% | 18,400 |
| 2022/08/05 | 3,140 | 3,225 | 3,140 | 3,210 | +60 | +1.9% | 13,800 |
| 2022/08/04 | 3,215 | 3,215 | 3,145 | 3,150 | -35 | -1.1% | 15,100 |
| 2022/08/03 | 3,250 | 3,275 | 3,170 | 3,185 | -65 | -2% | 25,600 |
| 2022/08/02 | 3,305 | 3,305 | 3,220 | 3,250 | -65 | -2% | 25,500 |
| 2022/08/01 | 3,430 | 3,430 | 3,290 | 3,315 | -135 | -3.9% | 36,500 |
| 2022/07/29 | 3,460 | 3,465 | 3,410 | 3,450 | +15 | +0.4% | 16,500 |
| 2022/07/28 | 3,455 | 3,460 | 3,390 | 3,435 | -20 | -0.6% | 27,900 |
| 2022/07/27 | 3,480 | 3,485 | 3,435 | 3,455 | -25 | -0.7% | 13,600 |
| 2022/07/26 | 3,510 | 3,550 | 3,455 | 3,480 | +5 | +0.1% | 28,200 |
| 2022/07/25 | 3,395 | 3,485 | 3,385 | 3,475 | +85 | +2.5% | 28,400 |
| 2022/07/22 | 3,375 | 3,395 | 3,330 | 3,390 | +15 | +0.4% | 21,100 |
| 2022/07/21 | 3,340 | 3,380 | 3,310 | 3,375 | +30 | +0.9% | 11,400 |
| 2022/07/20 | 3,355 | 3,385 | 3,345 | 3,345 | +20 | +0.6% | 20,100 |
| 2022/07/19 | 3,290 | 3,330 | 3,265 | 3,325 | +75 | +2.3% | 15,500 |
| 2022/07/15 | 3,235 | 3,270 | 3,195 | 3,250 | +30 | +0.9% | 19,400 |
| 2022/07/14 | 3,130 | 3,225 | 3,130 | 3,220 | +95 | +3% | 21,900 |
| 2022/07/13 | 3,165 | 3,165 | 3,105 | 3,125 | -45 | -1.4% | 16,700 |
| 2022/07/12 | 3,170 | 3,205 | 3,155 | 3,170 | +20 | +0.6% | 25,900 |
| 2022/07/11 | 3,120 | 3,215 | 3,110 | 3,150 | +70 | +2.3% | 40,700 |
| 2022/07/08 | 3,020 | 3,120 | 3,010 | 3,080 | +55 | +1.8% | 31,800 |
| 2022/07/07 | 3,005 | 3,035 | 2,970 | 3,025 | +56 | +1.9% | 49,300 |
| 2022/07/06 | 3,020 | 3,050 | 2,936 | 2,969 | -61 | -2% | 37,700 |
| 2022/07/05 | 2,955 | 3,035 | 2,950 | 3,030 | +79 | +2.7% | 27,800 |
| 2022/07/04 | 2,919 | 2,962 | 2,919 | 2,951 | +60 | +2.1% | 22,200 |
| 2022/07/01 | 2,970 | 2,980 | 2,874 | 2,891 | -93 | -3.1% | 39,200 |
| 2022/06/30 | 2,983 | 2,985 | 2,945 | 2,984 | +30 | +1% | 18,200 |
| 2022/06/29 | 3,010 | 3,025 | 2,945 | 2,954 | -51 | -1.7% | 28,500 |
| 2022/06/28 | 2,991 | 3,020 | 2,975 | 3,005 | +14 | +0.5% | 12,600 |
| 2022/06/27 | 2,964 | 3,015 | 2,945 | 2,991 | +56 | +1.9% | 25,700 |
| 2022/06/24 | 2,905 | 2,943 | 2,884 | 2,935 | +40 | +1.4% | 18,900 |
651～
700
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 | 258,900円 | +10.1% | +30.4% | 3.86% | 11.22倍 | 1.89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 | 888,000円 | +3.0% | +1.0% | 1.80% | 13.58倍 | 0.98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 | 170,100円 | -1.5% | -26.7% | 5.88% | 11.15倍 | 0.91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 | 181,600円 | +13.2% | -29.3% | 2.26% | 11.20倍 | 1.04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 | 169,900円 | +4.2% | +4.8% | 2.71% | 11.59倍 | 1.79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
