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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 3,120 | 3,145 | 3,050 | 3,145 | -5 | -0.2% | 53,600 |
| 2024/04/22 | 3,125 | 3,215 | 3,090 | 3,150 | +60 | +1.9% | 68,300 |
| 2024/04/19 | 3,100 | 3,135 | 2,983 | 3,090 | -20 | -0.6% | 85,500 |
| 2024/04/18 | 3,010 | 3,150 | 2,995 | 3,110 | +35 | +1.1% | 48,700 |
| 2024/04/17 | 3,110 | 3,145 | 2,993 | 3,075 | +20 | +0.7% | 68,400 |
| 2024/04/16 | 3,180 | 3,195 | 3,045 | 3,055 | -160 | -5% | 93,400 |
| 2024/04/15 | 3,155 | 3,295 | 3,120 | 3,215 | +60 | +1.9% | 76,300 |
| 2024/04/12 | 3,200 | 3,200 | 3,100 | 3,155 | -15 | -0.5% | 61,800 |
| 2024/04/11 | 3,200 | 3,230 | 3,130 | 3,170 | -90 | -2.8% | 70,500 |
| 2024/04/10 | 3,130 | 3,305 | 3,130 | 3,260 | +95 | +3% | 71,800 |
| 2024/04/09 | 3,045 | 3,165 | 3,030 | 3,165 | +115 | +3.8% | 80,300 |
| 2024/04/08 | 3,000 | 3,050 | 2,924 | 3,050 | +63 | +2.1% | 74,900 |
| 2024/04/05 | 2,982 | 3,010 | 2,901 | 2,987 | -38 | -1.3% | 83,000 |
| 2024/04/04 | 3,005 | 3,095 | 3,000 | 3,025 | +74 | +2.5% | 97,900 |
| 2024/04/03 | 2,952 | 3,040 | 2,950 | 2,951 | -39 | -1.3% | 94,200 |
| 2024/04/02 | 3,005 | 3,115 | 2,990 | 2,990 | ±0 | ±0% | 106,800 |
| 2024/04/01 | 3,230 | 3,265 | 2,990 | 2,990 | -240 | -7.4% | 159,400 |
| 2024/03/29 | 3,190 | 3,270 | 3,135 | 3,230 | +232 | +7.7% | 179,300 |
| 2024/03/28 | 3,055 | 3,155 | 2,932 | 2,998 | -6,362 | -68% | 181,500 |
| 2024/03/27 | 9,230 | 9,440 | 9,210 | 9,360 | +140 | +1.5% | 44,400 |
| 2024/03/26 | 9,090 | 9,270 | 8,930 | 9,220 | +220 | +2.4% | 38,900 |
| 2024/03/25 | 8,930 | 9,250 | 8,810 | 9,000 | +150 | +1.7% | 53,900 |
| 2024/03/22 | 8,880 | 8,940 | 8,730 | 8,850 | +210 | +2.4% | 26,900 |
| 2024/03/21 | 8,840 | 9,040 | 8,640 | 8,640 | -100 | -1.1% | 45,900 |
| 2024/03/19 | 8,680 | 8,740 | 8,520 | 8,740 | +130 | +1.5% | 34,000 |
| 2024/03/18 | 8,280 | 8,700 | 8,220 | 8,610 | +420 | +5.1% | 48,600 |
| 2024/03/15 | 8,450 | 8,630 | 8,100 | 8,190 | -210 | -2.5% | 49,700 |
| 2024/03/14 | 8,260 | 8,480 | 8,000 | 8,400 | +100 | +1.2% | 30,600 |
| 2024/03/13 | 8,210 | 8,360 | 8,040 | 8,300 | +150 | +1.8% | 48,300 |
| 2024/03/12 | 7,560 | 8,150 | 7,400 | 8,150 | +430 | +5.6% | 50,200 |
| 2024/03/11 | 7,790 | 7,790 | 7,590 | 7,720 | -270 | -3.4% | 27,900 |
| 2024/03/08 | 7,510 | 7,990 | 7,510 | 7,990 | +480 | +6.4% | 49,200 |
| 2024/03/07 | 7,380 | 7,560 | 7,320 | 7,510 | +130 | +1.8% | 31,900 |
| 2024/03/06 | 7,080 | 7,410 | 7,000 | 7,380 | +200 | +2.8% | 34,100 |
| 2024/03/05 | 7,190 | 7,240 | 7,110 | 7,180 | -70 | -1% | 13,300 |
| 2024/03/04 | 7,380 | 7,380 | 7,100 | 7,250 | -130 | -1.8% | 38,900 |
| 2024/03/01 | 7,610 | 7,610 | 7,260 | 7,380 | -230 | -3% | 35,900 |
| 2024/02/29 | 7,430 | 7,690 | 7,390 | 7,610 | +180 | +2.4% | 24,200 |
| 2024/02/28 | 7,290 | 7,460 | 7,280 | 7,430 | +180 | +2.5% | 20,800 |
| 2024/02/27 | 7,110 | 7,360 | 7,110 | 7,250 | +140 | +2% | 16,000 |
| 2024/02/26 | 7,020 | 7,190 | 7,020 | 7,110 | +150 | +2.2% | 16,400 |
| 2024/02/22 | 7,010 | 7,010 | 6,840 | 6,960 | +30 | +0.4% | 15,700 |
| 2024/02/21 | 6,970 | 7,030 | 6,820 | 6,930 | -60 | -0.9% | 15,600 |
| 2024/02/20 | 6,910 | 7,040 | 6,890 | 6,990 | +170 | +2.5% | 24,100 |
| 2024/02/19 | 6,700 | 6,870 | 6,660 | 6,820 | +320 | +4.9% | 22,300 |
| 2024/02/16 | 6,320 | 6,530 | 6,320 | 6,500 | +140 | +2.2% | 15,000 |
| 2024/02/15 | 6,390 | 6,430 | 6,320 | 6,360 | -30 | -0.5% | 7,600 |
| 2024/02/14 | 6,470 | 6,470 | 6,380 | 6,390 | -90 | -1.4% | 9,700 |
| 2024/02/13 | 6,470 | 6,480 | 6,320 | 6,480 | +160 | +2.5% | 13,000 |
| 2024/02/09 | 6,430 | 6,520 | 6,310 | 6,320 | -110 | -1.7% | 16,200 |
251～
300
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
