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 |
|---|---|---|---|---|---|---|---|
| 2017/02/28 | 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 |
| 2017/02/02 | 1,910 | 1,930 | 1,892 | 1,906 | +3 | +0.2% | 23,500 |
| 2017/02/01 | 1,795 | 1,918 | 1,795 | 1,903 | +6 | +0.3% | 39,300 |
| 2017/01/31 | 1,950 | 1,967 | 1,878 | 1,897 | -74 | -3.8% | 38,800 |
| 2017/01/30 | 1,945 | 1,995 | 1,945 | 1,971 | +26 | +1.3% | 16,700 |
| 2017/01/27 | 1,992 | 1,992 | 1,929 | 1,945 | -47 | -2.4% | 25,200 |
| 2017/01/26 | 1,890 | 1,992 | 1,890 | 1,992 | +110 | +5.8% | 38,900 |
| 2017/01/25 | 1,949 | 1,960 | 1,869 | 1,882 | -28 | -1.5% | 53,900 |
| 2017/01/24 | 1,830 | 1,917 | 1,810 | 1,910 | +79 | +4.3% | 52,800 |
| 2017/01/23 | 1,805 | 1,847 | 1,796 | 1,831 | +24 | +1.3% | 38,700 |
| 2017/01/20 | 1,809 | 1,815 | 1,780 | 1,807 | +7 | +0.4% | 21,800 |
| 2017/01/19 | 1,767 | 1,800 | 1,767 | 1,800 | +54 | +3.1% | 23,200 |
| 2017/01/18 | 1,725 | 1,747 | 1,700 | 1,746 | +45 | +2.6% | 16,200 |
| 2017/01/17 | 1,683 | 1,735 | 1,683 | 1,701 | +18 | +1.1% | 26,300 |
| 2017/01/16 | 1,734 | 1,734 | 1,681 | 1,683 | -53 | -3.1% | 35,300 |
| 2017/01/13 | 1,710 | 1,761 | 1,710 | 1,736 | +18 | +1% | 33,200 |
| 2017/01/12 | 1,751 | 1,767 | 1,705 | 1,718 | -57 | -3.2% | 46,400 |
| 2017/01/11 | 1,788 | 1,795 | 1,756 | 1,775 | -23 | -1.3% | 17,800 |
| 2017/01/10 | 1,795 | 1,820 | 1,781 | 1,798 | -5 | -0.3% | 9,800 |
| 2017/01/06 | 1,840 | 1,840 | 1,764 | 1,803 | -49 | -2.6% | 38,800 |
| 2017/01/05 | 1,710 | 1,859 | 1,701 | 1,852 | +133 | +7.7% | 68,800 |
| 2017/01/04 | 1,638 | 1,727 | 1,638 | 1,719 | +96 | +5.9% | 46,200 |
| 2016/12/30 | 1,598 | 1,631 | 1,590 | 1,623 | +16 | +1% | 7,800 |
| 2016/12/29 | 1,622 | 1,622 | 1,590 | 1,607 | -15 | -0.9% | 10,400 |
| 2016/12/28 | 1,578 | 1,645 | 1,578 | 1,622 | +57 | +3.6% | 29,000 |
| 2016/12/27 | 1,590 | 1,590 | 1,482 | 1,565 | -30 | -1.9% | 48,800 |
| 2016/12/26 | 1,642 | 1,642 | 1,590 | 1,595 | -47 | -2.9% | 36,400 |
| 2016/12/22 | 1,625 | 1,655 | 1,625 | 1,642 | -6 | -0.4% | 17,100 |
| 2016/12/21 | 1,600 | 1,680 | 1,600 | 1,648 | +60 | +3.8% | 69,700 |
| 2016/12/20 | 1,540 | 1,590 | 1,527 | 1,588 | +94 | +6.3% | 77,100 |
| 2016/12/19 | 1,500 | 1,500 | 1,482 | 1,494 | +22 | +1.5% | 13,600 |
| 2016/12/16 | 1,468 | 1,475 | 1,465 | 1,472 | +8 | +0.5% | 12,500 |
| 2016/12/15 | 1,460 | 1,470 | 1,458 | 1,464 | ±0 | ±0% | 32,200 |
2001～
2050
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
