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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,450 | 2,478 | 2,434 | 2,469 | +18 | +0.7% | 219,100 |
| 2024/11/29 | 2,403 | 2,453 | 2,399 | 2,451 | +33 | +1.4% | 409,600 |
| 2024/11/28 | 2,390 | 2,432 | 2,377 | 2,418 | -8 | -0.3% | 1,057,600 |
| 2024/11/27 | 2,471 | 2,505 | 2,411 | 2,426 | -58 | -2.3% | 827,300 |
| 2024/11/26 | 2,521 | 2,546 | 2,471 | 2,484 | -51 | -2% | 170,200 |
| 2024/11/25 | 2,613 | 2,613 | 2,516 | 2,535 | -40 | -1.6% | 176,700 |
| 2024/11/22 | 2,517 | 2,631 | 2,517 | 2,575 | +68 | +2.7% | 347,200 |
| 2024/11/21 | 2,470 | 2,520 | 2,470 | 2,507 | +42 | +1.7% | 331,400 |
| 2024/11/20 | 2,489 | 2,520 | 2,459 | 2,465 | -300 | -10.8% | 785,100 |
| 2024/11/19 | 2,839 | 2,854 | 2,765 | 2,765 | -55 | -2% | 106,900 |
| 2024/11/18 | 2,775 | 2,844 | 2,750 | 2,820 | +43 | +1.5% | 50,800 |
| 2024/11/15 | 2,783 | 2,805 | 2,747 | 2,777 | +17 | +0.6% | 53,400 |
| 2024/11/14 | 2,670 | 2,790 | 2,650 | 2,760 | +69 | +2.6% | 60,800 |
| 2024/11/13 | 2,727 | 2,758 | 2,688 | 2,691 | -36 | -1.3% | 63,300 |
| 2024/11/12 | 2,939 | 2,959 | 2,727 | 2,727 | -139 | -4.8% | 162,800 |
| 2024/11/11 | 2,814 | 2,885 | 2,777 | 2,866 | +35 | +1.2% | 71,200 |
| 2024/11/08 | 2,829 | 2,879 | 2,790 | 2,831 | +41 | +1.5% | 48,800 |
| 2024/11/07 | 2,810 | 2,820 | 2,745 | 2,790 | +68 | +2.5% | 48,500 |
| 2024/11/06 | 2,732 | 2,786 | 2,718 | 2,722 | +8 | +0.3% | 54,100 |
| 2024/11/05 | 2,648 | 2,731 | 2,641 | 2,714 | +116 | +4.5% | 42,500 |
| 2024/11/01 | 2,620 | 2,666 | 2,594 | 2,598 | -50 | -1.9% | 34,800 |
| 2024/10/31 | 2,625 | 2,673 | 2,611 | 2,648 | +26 | +1% | 50,000 |
| 2024/10/30 | 2,570 | 2,664 | 2,570 | 2,622 | +60 | +2.3% | 91,400 |
| 2024/10/29 | 2,572 | 2,591 | 2,532 | 2,562 | +10 | +0.4% | 25,000 |
| 2024/10/28 | 2,543 | 2,588 | 2,531 | 2,552 | +28 | +1.1% | 24,200 |
| 2024/10/25 | 2,573 | 2,581 | 2,511 | 2,524 | -39 | -1.5% | 25,400 |
| 2024/10/24 | 2,564 | 2,580 | 2,514 | 2,563 | -18 | -0.7% | 38,100 |
| 2024/10/23 | 2,567 | 2,605 | 2,561 | 2,581 | -3 | -0.1% | 24,600 |
| 2024/10/22 | 2,690 | 2,695 | 2,584 | 2,584 | -84 | -3.1% | 26,800 |
| 2024/10/21 | 2,636 | 2,669 | 2,626 | 2,668 | +36 | +1.4% | 22,400 |
| 2024/10/18 | 2,624 | 2,638 | 2,602 | 2,632 | -5 | -0.2% | 25,400 |
| 2024/10/17 | 2,664 | 2,671 | 2,625 | 2,637 | -26 | -1% | 15,400 |
| 2024/10/16 | 2,685 | 2,704 | 2,658 | 2,663 | -39 | -1.4% | 20,200 |
| 2024/10/15 | 2,695 | 2,717 | 2,664 | 2,702 | +57 | +2.2% | 30,900 |
| 2024/10/11 | 2,710 | 2,710 | 2,644 | 2,645 | -64 | -2.4% | 26,000 |
| 2024/10/10 | 2,762 | 2,762 | 2,676 | 2,709 | -49 | -1.8% | 34,400 |
| 2024/10/09 | 2,794 | 2,821 | 2,731 | 2,758 | -3 | -0.1% | 37,200 |
| 2024/10/08 | 2,737 | 2,795 | 2,720 | 2,761 | -26 | -0.9% | 31,200 |
| 2024/10/07 | 2,749 | 2,806 | 2,740 | 2,787 | +81 | +3% | 47,300 |
| 2024/10/04 | 2,743 | 2,750 | 2,701 | 2,706 | -30 | -1.1% | 51,200 |
| 2024/10/03 | 2,800 | 2,800 | 2,731 | 2,736 | +29 | +1.1% | 48,900 |
| 2024/10/02 | 2,726 | 2,751 | 2,684 | 2,707 | -45 | -1.6% | 65,700 |
| 2024/10/01 | 2,667 | 2,788 | 2,667 | 2,752 | +96 | +3.6% | 73,100 |
| 2024/09/30 | 2,601 | 2,689 | 2,573 | 2,656 | +5 | +0.2% | 67,600 |
| 2024/09/27 | 2,601 | 2,670 | 2,601 | 2,651 | -5 | -0.2% | 52,800 |
| 2024/09/26 | 2,533 | 2,662 | 2,482 | 2,656 | +192 | +7.8% | 112,500 |
| 2024/09/25 | 2,530 | 2,540 | 2,444 | 2,464 | -50 | -2% | 46,000 |
| 2024/09/24 | 2,490 | 2,517 | 2,478 | 2,514 | +52 | +2.1% | 58,300 |
| 2024/09/20 | 2,467 | 2,495 | 2,449 | 2,462 | +28 | +1.2% | 55,400 |
| 2024/09/19 | 2,410 | 2,458 | 2,405 | 2,434 | +54 | +2.3% | 41,700 |
101～
150
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
