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 |
|---|---|---|---|---|---|---|---|
| 2010/03/31 | 275 | 275 | 275 | 275 | ±0 | ±0% | 3,000 |
| 2010/03/30 | 275 | 275 | 274 | 275 | ±0 | ±0% | 5,000 |
| 2010/03/29 | 280 | 280 | 275 | 275 | -12 | -4.2% | 8,000 |
| 2010/03/26 | 289 | 290 | 287 | 287 | -2 | -0.7% | 5,000 |
| 2010/03/25 | 281 | 289 | 281 | 289 | +8 | +2.8% | 16,000 |
| 2010/03/24 | 283 | 284 | 281 | 281 | -4 | -1.4% | 8,000 |
| 2010/03/23 | 275 | 285 | 275 | 285 | +8 | +2.9% | 5,000 |
| 2010/03/19 | 275 | 277 | 266 | 277 | +1 | +0.4% | 22,000 |
| 2010/03/18 | 282 | 282 | 275 | 276 | -2 | -0.7% | 12,000 |
| 2010/03/17 | 278 | 278 | 278 | 278 | -2 | -0.7% | 1,000 |
| 2010/03/16 | 280 | 280 | 280 | 280 | -1 | -0.4% | 5,000 |
| 2010/03/15 | 281 | 281 | 281 | 281 | +1 | +0.4% | 1,000 |
| 2010/03/12 | 280 | 280 | 280 | 280 | -3 | -1.1% | 1,000 |
| 2010/03/11 | 283 | 283 | 283 | 283 | - | - | 1,000 |
| 2010/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/09 | 283 | 283 | 283 | 283 | - | - | 2,000 |
| 2010/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/05 | 281 | 281 | 281 | 281 | -2 | -0.7% | 2,000 |
| 2010/03/04 | 283 | 283 | 283 | 283 | -2 | -0.7% | 1,000 |
| 2010/03/03 | 285 | 285 | 285 | 285 | ±0 | ±0% | 1,000 |
| 2010/03/02 | 285 | 285 | 285 | 285 | +6 | +2.2% | 2,000 |
| 2010/03/01 | 279 | 279 | 279 | 279 | - | - | 1,000 |
| 2010/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/25 | 279 | 279 | 279 | 279 | +4 | +1.5% | 9,000 |
| 2010/02/24 | 281 | 281 | 275 | 275 | -5 | -1.8% | 7,000 |
| 2010/02/23 | 280 | 280 | 280 | 280 | +1 | +0.4% | 9,000 |
| 2010/02/22 | 282 | 282 | 279 | 279 | - | - | 8,000 |
| 2010/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/18 | 290 | 290 | 290 | 290 | +6 | +2.1% | 2,000 |
| 2010/02/17 | 279 | 284 | 279 | 284 | - | - | 4,000 |
| 2010/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/08 | 279 | 279 | 279 | 279 | -1 | -0.4% | 1,000 |
| 2010/02/05 | 280 | 280 | 280 | 280 | - | - | 5,000 |
| 2010/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/03 | 284 | 284 | 284 | 284 | +8 | +2.9% | 1,000 |
| 2010/02/02 | 292 | 292 | 276 | 276 | -15 | -5.2% | 2,000 |
| 2010/02/01 | 292 | 292 | 291 | 291 | - | - | 2,000 |
| 2010/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/25 | 292 | 292 | 292 | 292 | +12 | +4.3% | 8,000 |
| 2010/01/22 | 285 | 285 | 280 | 280 | -4 | -1.4% | 10,000 |
| 2010/01/21 | 284 | 284 | 284 | 284 | - | - | 2,000 |
| 2010/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/19 | 282 | 288 | 282 | 288 | +6 | +2.1% | 9,000 |
3701～
3750
件表示中 / 6953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 | 272,300円 | +2.6% | +1.5% | 3.82% | 10.47倍 | 1.83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 |
| モスフード | 365,000円 | +0.9% | -2.1% | 0.82% | 38.83倍 | 2.08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 |
| ミツウロコＧＨＤ | 201,400円 | +8.1% | +24.9% | 2.78% | 12.92倍 | 1.15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 |
| 三愛オブリ | 171,800円 | +0.9% | +8.9% | 5.82% | 11.77倍 | 0.94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 |
| 中央自 | 186,900円 | +7.8% | +4.7% | 3.00% | 11.47倍 | 1.85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
