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 |
|---|---|---|---|---|---|---|---|
| 2017/04/14 | 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 |
| 2017/02/28 | 1,764 | 1,775 | 1,755 | 1,772 | +8 | +0.5% | 15,000 |
| 2017/02/27 | 1,811 | 1,811 | 1,754 | 1,764 | -22 | -1.2% | 16,800 |
| 2017/02/24 | 1,790 | 1,802 | 1,776 | 1,786 | +3 | +0.2% | 14,000 |
| 2017/02/23 | 1,770 | 1,785 | 1,770 | 1,783 | +20 | +1.1% | 7,700 |
| 2017/02/22 | 1,822 | 1,822 | 1,760 | 1,763 | -69 | -3.8% | 46,500 |
| 2017/02/21 | 1,872 | 1,872 | 1,827 | 1,832 | -28 | -1.5% | 14,000 |
| 2017/02/20 | 1,881 | 1,881 | 1,860 | 1,860 | -14 | -0.7% | 7,200 |
| 2017/02/17 | 1,886 | 1,890 | 1,873 | 1,874 | +2 | +0.1% | 6,900 |
| 2017/02/16 | 1,880 | 1,900 | 1,871 | 1,872 | -8 | -0.4% | 6,100 |
| 2017/02/15 | 1,898 | 1,899 | 1,871 | 1,880 | ±0 | ±0% | 8,600 |
| 2017/02/14 | 1,901 | 1,901 | 1,880 | 1,880 | -19 | -1% | 3,700 |
| 2017/02/13 | 1,909 | 1,909 | 1,883 | 1,899 | +8 | +0.4% | 13,600 |
| 2017/02/10 | 1,909 | 1,919 | 1,889 | 1,891 | -10 | -0.5% | 16,400 |
| 2017/02/09 | 1,879 | 1,911 | 1,860 | 1,901 | +39 | +2.1% | 30,800 |
| 2017/02/08 | 1,837 | 1,880 | 1,825 | 1,862 | +24 | +1.3% | 18,800 |
| 2017/02/07 | 1,880 | 1,881 | 1,834 | 1,838 | -44 | -2.3% | 20,800 |
| 2017/02/06 | 1,910 | 1,910 | 1,882 | 1,882 | -13 | -0.7% | 5,900 |
| 2017/02/03 | 1,895 | 1,919 | 1,894 | 1,895 | -11 | -0.6% | 21,500 |
2001～
2050
件表示中 / 6980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 | 279,500円 | +2.6% | +1.5% | 3.72% | 10.75倍 | 1.88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 |
| オートバクス | 144,600円 | +10.6% | +7.9% | 4.15% | 13.84倍 | 0.86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 |
| モスフード | 368,000円 | +0.9% | -2.1% | 0.82% | 39.15倍 | 2.10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 |
| ＩＤＯＭ | 105,900円 | +2.5% | +10.4% | 3.84% | 7.82倍 | 1.34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 |
| あらた | 304,000円 | +1.4% | +15.3% | 3.68% | 8.67倍 | 0.87倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
市場注目の銘柄
チャート関連のコラム
