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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 6,650 | 6,650 | 6,420 | 6,430 | -140 | -2.1% | 24,000 |
| 2024/02/07 | 6,330 | 6,570 | 6,330 | 6,570 | +190 | +3% | 16,000 |
| 2024/02/06 | 6,350 | 6,480 | 6,300 | 6,380 | +20 | +0.3% | 22,200 |
| 2024/02/05 | 6,130 | 6,410 | 6,130 | 6,360 | +130 | +2.1% | 27,300 |
| 2024/02/02 | 6,200 | 6,250 | 6,080 | 6,230 | -70 | -1.1% | 57,300 |
| 2024/02/01 | 6,210 | 6,340 | 5,840 | 6,300 | +720 | +12.9% | 122,600 |
| 2024/01/31 | 5,520 | 5,610 | 5,440 | 5,580 | +120 | +2.2% | 24,300 |
| 2024/01/30 | 5,430 | 5,570 | 5,350 | 5,460 | +230 | +4.4% | 28,500 |
| 2024/01/29 | 5,200 | 5,240 | 5,120 | 5,230 | +20 | +0.4% | 12,800 |
| 2024/01/26 | 5,100 | 5,250 | 5,070 | 5,210 | +150 | +3% | 22,800 |
| 2024/01/25 | 5,060 | 5,110 | 5,050 | 5,060 | -20 | -0.4% | 9,400 |
| 2024/01/24 | 5,170 | 5,170 | 5,060 | 5,080 | -30 | -0.6% | 7,800 |
| 2024/01/23 | 5,200 | 5,230 | 5,110 | 5,110 | -60 | -1.2% | 10,500 |
| 2024/01/22 | 5,130 | 5,190 | 5,110 | 5,170 | +80 | +1.6% | 6,600 |
| 2024/01/19 | 5,130 | 5,130 | 5,060 | 5,090 | -10 | -0.2% | 6,600 |
| 2024/01/18 | 5,070 | 5,110 | 5,050 | 5,100 | +90 | +1.8% | 4,800 |
| 2024/01/17 | 5,100 | 5,110 | 5,010 | 5,010 | -60 | -1.2% | 7,500 |
| 2024/01/16 | 5,180 | 5,180 | 5,020 | 5,070 | -70 | -1.4% | 11,600 |
| 2024/01/15 | 5,010 | 5,160 | 5,010 | 5,140 | +140 | +2.8% | 11,400 |
| 2024/01/12 | 5,050 | 5,100 | 5,000 | 5,000 | -60 | -1.2% | 5,600 |
| 2024/01/11 | 4,975 | 5,100 | 4,975 | 5,060 | +120 | +2.4% | 15,900 |
| 2024/01/10 | 4,920 | 4,965 | 4,915 | 4,940 | ±0 | ±0% | 9,200 |
| 2024/01/09 | 4,975 | 4,975 | 4,900 | 4,940 | +30 | +0.6% | 10,500 |
| 2024/01/05 | 4,890 | 4,960 | 4,875 | 4,910 | +30 | +0.6% | 9,800 |
| 2024/01/04 | 4,810 | 4,885 | 4,745 | 4,880 | +110 | +2.3% | 15,200 |
| 2023/12/29 | 4,800 | 4,800 | 4,730 | 4,770 | +10 | +0.2% | 8,700 |
| 2023/12/28 | 4,665 | 4,765 | 4,665 | 4,760 | +65 | +1.4% | 8,500 |
| 2023/12/27 | 4,690 | 4,710 | 4,660 | 4,695 | +20 | +0.4% | 11,600 |
| 2023/12/26 | 4,685 | 4,710 | 4,665 | 4,675 | -10 | -0.2% | 8,800 |
| 2023/12/25 | 4,865 | 4,865 | 4,675 | 4,685 | -110 | -2.3% | 9,700 |
| 2023/12/22 | 4,765 | 4,795 | 4,745 | 4,795 | +70 | +1.5% | 10,000 |
| 2023/12/21 | 4,760 | 4,760 | 4,710 | 4,725 | -45 | -0.9% | 7,200 |
| 2023/12/20 | 4,755 | 4,785 | 4,755 | 4,770 | +40 | +0.8% | 6,600 |
| 2023/12/19 | 4,720 | 4,745 | 4,665 | 4,730 | +50 | +1.1% | 6,000 |
| 2023/12/18 | 4,745 | 4,745 | 4,605 | 4,680 | -65 | -1.4% | 8,400 |
| 2023/12/15 | 4,735 | 4,785 | 4,705 | 4,745 | +5 | +0.1% | 12,600 |
| 2023/12/14 | 4,850 | 4,865 | 4,700 | 4,740 | -70 | -1.5% | 21,400 |
| 2023/12/13 | 4,780 | 4,835 | 4,760 | 4,810 | +30 | +0.6% | 9,200 |
| 2023/12/12 | 4,770 | 4,785 | 4,740 | 4,780 | +50 | +1.1% | 9,400 |
| 2023/12/11 | 4,645 | 4,730 | 4,645 | 4,730 | +85 | +1.8% | 7,200 |
| 2023/12/08 | 4,745 | 4,745 | 4,630 | 4,645 | -110 | -2.3% | 22,300 |
| 2023/12/07 | 4,785 | 4,785 | 4,725 | 4,755 | -30 | -0.6% | 9,600 |
| 2023/12/06 | 4,680 | 4,795 | 4,680 | 4,785 | +115 | +2.5% | 9,700 |
| 2023/12/05 | 4,735 | 4,770 | 4,670 | 4,670 | -65 | -1.4% | 12,400 |
| 2023/12/04 | 4,740 | 4,775 | 4,705 | 4,735 | -35 | -0.7% | 6,400 |
| 2023/12/01 | 4,735 | 4,770 | 4,735 | 4,770 | +25 | +0.5% | 9,500 |
| 2023/11/30 | 4,700 | 4,745 | 4,675 | 4,745 | +25 | +0.5% | 7,900 |
| 2023/11/29 | 4,775 | 4,775 | 4,720 | 4,720 | -40 | -0.8% | 6,200 |
| 2023/11/28 | 4,760 | 4,805 | 4,745 | 4,760 | -15 | -0.3% | 9,400 |
| 2023/11/27 | 4,830 | 4,830 | 4,735 | 4,775 | -15 | -0.3% | 11,200 |
301～
350
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
