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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,970 | 1,984 | 1,952 | 1,952 | -16 | -0.8% | 11,400 |
| 2017/08/25 | 1,925 | 1,975 | 1,925 | 1,968 | +49 | +2.6% | 27,100 |
| 2017/08/24 | 1,900 | 1,921 | 1,887 | 1,919 | +29 | +1.5% | 11,700 |
| 2017/08/23 | 1,893 | 1,899 | 1,890 | 1,890 | +9 | +0.5% | 5,000 |
| 2017/08/22 | 1,858 | 1,881 | 1,858 | 1,881 | +23 | +1.2% | 6,000 |
| 2017/08/21 | 1,859 | 1,864 | 1,854 | 1,858 | -17 | -0.9% | 11,900 |
| 2017/08/18 | 1,880 | 1,880 | 1,865 | 1,875 | +1 | +0.1% | 5,600 |
| 2017/08/17 | 1,880 | 1,886 | 1,871 | 1,874 | -6 | -0.3% | 12,700 |
| 2017/08/16 | 1,891 | 1,898 | 1,880 | 1,880 | -15 | -0.8% | 10,100 |
| 2017/08/15 | 1,914 | 1,914 | 1,895 | 1,895 | -15 | -0.8% | 8,500 |
| 2017/08/14 | 1,915 | 1,915 | 1,899 | 1,910 | -19 | -1% | 8,700 |
| 2017/08/10 | 1,938 | 1,938 | 1,924 | 1,929 | -8 | -0.4% | 11,400 |
| 2017/08/09 | 1,952 | 1,958 | 1,937 | 1,937 | -15 | -0.8% | 10,900 |
| 2017/08/08 | 1,953 | 1,960 | 1,950 | 1,952 | -7 | -0.4% | 6,300 |
| 2017/08/07 | 1,967 | 1,967 | 1,953 | 1,959 | -8 | -0.4% | 6,800 |
| 2017/08/04 | 1,962 | 1,970 | 1,955 | 1,967 | ±0 | ±0% | 9,000 |
| 2017/08/03 | 1,952 | 1,970 | 1,952 | 1,967 | +14 | +0.7% | 5,400 |
| 2017/08/02 | 1,977 | 1,977 | 1,952 | 1,953 | -17 | -0.9% | 10,400 |
| 2017/08/01 | 1,969 | 2,002 | 1,961 | 1,970 | -30 | -1.5% | 17,700 |
| 2017/07/31 | 2,020 | 2,020 | 1,991 | 2,000 | +9 | +0.5% | 10,500 |
| 2017/07/28 | 2,000 | 2,005 | 1,991 | 1,991 | -12 | -0.6% | 8,900 |
| 2017/07/27 | 2,014 | 2,017 | 2,003 | 2,003 | -11 | -0.5% | 13,000 |
| 2017/07/26 | 2,015 | 2,022 | 2,012 | 2,014 | -8 | -0.4% | 10,600 |
| 2017/07/25 | 2,030 | 2,030 | 2,010 | 2,022 | -1 | ±0% | 14,500 |
| 2017/07/24 | 1,979 | 2,040 | 1,979 | 2,023 | +38 | +1.9% | 16,000 |
| 2017/07/21 | 1,981 | 1,992 | 1,974 | 1,985 | +13 | +0.7% | 11,700 |
| 2017/07/20 | 1,973 | 1,995 | 1,968 | 1,972 | +4 | +0.2% | 12,500 |
| 2017/07/19 | 1,974 | 1,985 | 1,968 | 1,968 | -5 | -0.3% | 6,600 |
| 2017/07/18 | 1,980 | 2,010 | 1,973 | 1,973 | ±0 | ±0% | 17,500 |
| 2017/07/14 | 1,992 | 1,992 | 1,969 | 1,973 | -14 | -0.7% | 9,900 |
| 2017/07/13 | 1,980 | 1,998 | 1,973 | 1,987 | +17 | +0.9% | 5,800 |
| 2017/07/12 | 1,987 | 1,987 | 1,964 | 1,970 | -2 | -0.1% | 6,500 |
| 2017/07/11 | 1,950 | 1,988 | 1,950 | 1,972 | +22 | +1.1% | 6,700 |
| 2017/07/10 | 1,970 | 1,970 | 1,946 | 1,950 | +20 | +1% | 13,400 |
| 2017/07/07 | 1,933 | 1,933 | 1,911 | 1,930 | -10 | -0.5% | 12,000 |
| 2017/07/06 | 1,932 | 1,943 | 1,932 | 1,940 | -2 | -0.1% | 4,000 |
| 2017/07/05 | 1,942 | 1,943 | 1,933 | 1,942 | -4 | -0.2% | 5,700 |
| 2017/07/04 | 1,956 | 1,956 | 1,940 | 1,946 | -12 | -0.6% | 8,000 |
| 2017/07/03 | 1,980 | 1,980 | 1,940 | 1,958 | +18 | +0.9% | 11,000 |
| 2017/06/30 | 1,928 | 1,940 | 1,927 | 1,940 | +2 | +0.1% | 4,100 |
| 2017/06/29 | 1,945 | 1,945 | 1,930 | 1,938 | +7 | +0.4% | 10,400 |
| 2017/06/28 | 1,958 | 1,966 | 1,926 | 1,931 | -26 | -1.3% | 9,600 |
| 2017/06/27 | 1,944 | 1,957 | 1,944 | 1,957 | +13 | +0.7% | 1,900 |
| 2017/06/26 | 1,978 | 1,980 | 1,933 | 1,944 | -25 | -1.3% | 15,600 |
| 2017/06/23 | 1,999 | 2,000 | 1,969 | 1,969 | -36 | -1.8% | 14,300 |
| 2017/06/22 | 2,010 | 2,010 | 1,995 | 2,005 | +9 | +0.5% | 4,500 |
| 2017/06/21 | 2,000 | 2,005 | 1,995 | 1,996 | -9 | -0.4% | 7,200 |
| 2017/06/20 | 2,030 | 2,030 | 1,999 | 2,005 | -20 | -1% | 12,400 |
| 2017/06/19 | 1,960 | 2,026 | 1,960 | 2,025 | +64 | +3.3% | 16,300 |
| 2017/06/16 | 1,968 | 1,977 | 1,953 | 1,961 | -5 | -0.3% | 6,400 |
1951～
2000
件表示中 / 7021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 | 317,500円 | +2.6% | +1.5% | 3.28% | 12.22倍 | 2.14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 | 1,062,000円 | +3.0% | +1.0% | 1.51% | 16.23倍 | 1.17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 |
| 山 善 | 140,600円 | +2.7% | -10.2% | 3.70% | 17.05倍 | 0.94倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
| モスフード | 399,500円 | +0.9% | -2.1% | 0.75% | 42.50倍 | 2.28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 |
| オートバクス | 154,900円 | +10.6% | +7.9% | 3.87% | 14.83倍 | 0.92倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
市場注目の銘柄
チャート関連のコラム
