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 |
|---|---|---|---|---|---|---|---|
| 2017/05/15 | 1,810 | 1,822 | 1,795 | 1,795 | -14 | -0.8% | 16,300 |
| 2017/05/12 | 1,810 | 1,814 | 1,800 | 1,809 | -1 | -0.1% | 6,600 |
| 2017/05/11 | 1,793 | 1,817 | 1,785 | 1,810 | +17 | +0.9% | 9,500 |
| 2017/05/10 | 1,819 | 1,819 | 1,789 | 1,793 | -20 | -1.1% | 13,900 |
| 2017/05/09 | 1,837 | 1,839 | 1,800 | 1,813 | +2 | +0.1% | 25,600 |
| 2017/05/08 | 1,783 | 1,818 | 1,783 | 1,811 | +34 | +1.9% | 16,700 |
| 2017/05/02 | 1,763 | 1,785 | 1,763 | 1,777 | -4 | -0.2% | 9,700 |
| 2017/05/01 | 1,779 | 1,781 | 1,765 | 1,781 | +2 | +0.1% | 3,300 |
| 2017/04/28 | 1,777 | 1,783 | 1,777 | 1,779 | +3 | +0.2% | 3,100 |
| 2017/04/27 | 1,765 | 1,776 | 1,755 | 1,776 | +11 | +0.6% | 7,500 |
| 2017/04/26 | 1,752 | 1,765 | 1,742 | 1,765 | +26 | +1.5% | 8,300 |
| 2017/04/25 | 1,775 | 1,775 | 1,715 | 1,739 | +4 | +0.2% | 9,600 |
| 2017/04/24 | 1,761 | 1,761 | 1,731 | 1,735 | +12 | +0.7% | 6,400 |
| 2017/04/21 | 1,721 | 1,724 | 1,665 | 1,723 | -1 | -0.1% | 8,200 |
| 2017/04/20 | 1,679 | 1,737 | 1,675 | 1,724 | +54 | +3.2% | 8,400 |
| 2017/04/19 | 1,659 | 1,680 | 1,659 | 1,670 | +11 | +0.7% | 2,700 |
| 2017/04/18 | 1,675 | 1,684 | 1,647 | 1,659 | +11 | +0.7% | 9,400 |
| 2017/04/17 | 1,645 | 1,660 | 1,642 | 1,648 | +5 | +0.3% | 10,500 |
| 2017/04/14 | 1,641 | 1,675 | 1,638 | 1,643 | +1 | +0.1% | 5,800 |
| 2017/04/13 | 1,668 | 1,672 | 1,642 | 1,642 | -26 | -1.6% | 8,300 |
| 2017/04/12 | 1,710 | 1,710 | 1,660 | 1,668 | -51 | -3% | 16,400 |
| 2017/04/11 | 1,690 | 1,719 | 1,650 | 1,719 | +29 | +1.7% | 14,800 |
| 2017/04/10 | 1,645 | 1,690 | 1,645 | 1,690 | +45 | +2.7% | 4,100 |
| 2017/04/07 | 1,645 | 1,660 | 1,550 | 1,645 | -26 | -1.6% | 18,700 |
| 2017/04/06 | 1,655 | 1,685 | 1,610 | 1,671 | -10 | -0.6% | 23,900 |
| 2017/04/05 | 1,702 | 1,714 | 1,663 | 1,681 | -21 | -1.2% | 10,500 |
| 2017/04/04 | 1,760 | 1,760 | 1,695 | 1,702 | -44 | -2.5% | 12,500 |
| 2017/04/03 | 1,768 | 1,771 | 1,702 | 1,746 | +6 | +0.3% | 13,200 |
| 2017/03/31 | 1,771 | 1,771 | 1,736 | 1,740 | +9 | +0.5% | 12,600 |
| 2017/03/30 | 1,690 | 1,731 | 1,683 | 1,731 | +15 | +0.9% | 11,900 |
| 2017/03/29 | 1,693 | 1,716 | 1,669 | 1,716 | +15 | +0.9% | 12,200 |
| 2017/03/28 | 1,734 | 1,734 | 1,689 | 1,701 | +17 | +1% | 9,100 |
| 2017/03/27 | 1,710 | 1,710 | 1,670 | 1,684 | +10 | +0.6% | 10,500 |
| 2017/03/24 | 1,643 | 1,679 | 1,631 | 1,674 | +32 | +1.9% | 11,300 |
| 2017/03/23 | 1,671 | 1,671 | 1,641 | 1,642 | -18 | -1.1% | 10,000 |
| 2017/03/22 | 1,662 | 1,685 | 1,660 | 1,660 | -6 | -0.4% | 13,600 |
| 2017/03/21 | 1,645 | 1,725 | 1,645 | 1,666 | +28 | +1.7% | 17,400 |
| 2017/03/17 | 1,631 | 1,658 | 1,631 | 1,638 | +11 | +0.7% | 11,700 |
| 2017/03/16 | 1,641 | 1,656 | 1,624 | 1,627 | -14 | -0.9% | 19,500 |
| 2017/03/15 | 1,705 | 1,705 | 1,633 | 1,641 | -56 | -3.3% | 30,300 |
| 2017/03/14 | 1,687 | 1,697 | 1,681 | 1,697 | +15 | +0.9% | 21,700 |
| 2017/03/13 | 1,721 | 1,735 | 1,682 | 1,682 | -41 | -2.4% | 23,000 |
| 2017/03/10 | 1,735 | 1,750 | 1,723 | 1,723 | -18 | -1% | 27,000 |
| 2017/03/09 | 1,730 | 1,743 | 1,728 | 1,741 | +3 | +0.2% | 11,300 |
| 2017/03/08 | 1,740 | 1,750 | 1,723 | 1,738 | +7 | +0.4% | 14,900 |
| 2017/03/07 | 1,739 | 1,750 | 1,722 | 1,731 | -8 | -0.5% | 16,800 |
| 2017/03/06 | 1,736 | 1,770 | 1,736 | 1,739 | +2 | +0.1% | 9,400 |
| 2017/03/03 | 1,751 | 1,752 | 1,737 | 1,737 | -14 | -0.8% | 8,400 |
| 2017/03/02 | 1,788 | 1,788 | 1,745 | 1,751 | -17 | -1% | 12,400 |
| 2017/03/01 | 1,774 | 1,776 | 1,760 | 1,768 | -4 | -0.2% | 16,700 |
1951～
2000
件表示中 / 6948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 | 271,600円 | +10.1% | +30.4% | 3.68% | 11.77倍 | 1.98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 |
| ＩＤＯＭ | 108,200円 | +2.5% | +10.4% | 3.76% | 7.99倍 | 1.37倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
| 三愛オブリ | 172,700円 | -1.5% | -26.7% | 5.79% | 11.33倍 | 0.93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 |
| 日本ライフＬ | 142,400円 | +4.8% | +5.4% | 3.79% | 10.68倍 | 1.67倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
| ミツウロコＧＨＤ | 186,700円 | +13.2% | -29.3% | 2.20% | 11.52倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム
