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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 340 | 340 | 340 | 340 | ±0 | ±0% | 1,000 |
| 2009/07/27 | 340 | 340 | 340 | 340 | ±0 | ±0% | 4,000 |
| 2009/07/24 | 340 | 340 | 340 | 340 | +8 | +2.4% | 15,000 |
| 2009/07/23 | 332 | 332 | 332 | 332 | -2 | -0.6% | 1,000 |
| 2009/07/22 | 334 | 334 | 334 | 334 | ±0 | ±0% | 2,000 |
| 2009/07/21 | 349 | 349 | 334 | 334 | - | - | 3,000 |
| 2009/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/13 | 336 | 340 | 335 | 340 | +14 | +4.3% | 32,000 |
| 2009/07/10 | 319 | 326 | 319 | 326 | -6 | -1.8% | 5,000 |
| 2009/07/09 | 327 | 332 | 327 | 332 | -2 | -0.6% | 2,000 |
| 2009/07/08 | 318 | 334 | 318 | 334 | - | - | 7,000 |
| 2009/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/06 | 315 | 315 | 315 | 315 | - | - | 1,000 |
| 2009/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/02 | 320 | 320 | 315 | 315 | +5 | +1.6% | 9,000 |
| 2009/07/01 | 310 | 310 | 310 | 310 | ±0 | ±0% | 4,000 |
| 2009/06/30 | 305 | 310 | 305 | 310 | +7 | +2.3% | 94,000 |
| 2009/06/29 | 298 | 303 | 298 | 303 | - | - | 4,000 |
| 2009/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/25 | 300 | 304 | 300 | 304 | +11 | +3.8% | 8,000 |
| 2009/06/24 | 290 | 297 | 290 | 293 | +6 | +2.1% | 7,000 |
| 2009/06/23 | 287 | 287 | 287 | 287 | - | - | 1,000 |
| 2009/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/18 | 300 | 300 | 291 | 292 | +2 | +0.7% | 4,000 |
| 2009/06/17 | 291 | 291 | 290 | 290 | -1 | -0.3% | 2,000 |
| 2009/06/16 | 300 | 300 | 291 | 291 | -10 | -3.3% | 7,000 |
| 2009/06/15 | 301 | 301 | 301 | 301 | +1 | +0.3% | 1,000 |
| 2009/06/12 | 295 | 300 | 295 | 300 | +10 | +3.4% | 13,000 |
| 2009/06/11 | 280 | 290 | 280 | 290 | +10 | +3.6% | 47,000 |
| 2009/06/10 | 280 | 280 | 280 | 280 | ±0 | ±0% | 6,000 |
| 2009/06/09 | 280 | 280 | 280 | 280 | ±0 | ±0% | 6,000 |
| 2009/06/08 | 285 | 285 | 280 | 280 | ±0 | ±0% | 19,000 |
| 2009/06/05 | 280 | 282 | 280 | 280 | ±0 | ±0% | 51,000 |
| 2009/06/04 | 284 | 284 | 280 | 280 | -8 | -2.8% | 18,000 |
| 2009/06/03 | 288 | 288 | 288 | 288 | ±0 | ±0% | 2,000 |
| 2009/06/02 | 295 | 304 | 288 | 288 | - | - | 5,000 |
| 2009/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/29 | 290 | 290 | 290 | 290 | ±0 | ±0% | 6,000 |
| 2009/05/28 | 290 | 290 | 290 | 290 | -10 | -3.3% | 7,000 |
| 2009/05/27 | 300 | 300 | 300 | 300 | -3 | -1% | 1,000 |
| 2009/05/26 | 300 | 304 | 300 | 303 | +8 | +2.7% | 3,000 |
| 2009/05/25 | 290 | 296 | 290 | 295 | ±0 | ±0% | 15,000 |
| 2009/05/22 | 298 | 298 | 295 | 295 | -1 | -0.3% | 2,000 |
| 2009/05/21 | 291 | 296 | 288 | 296 | +8 | +2.8% | 9,000 |
| 2009/05/20 | 292 | 292 | 288 | 288 | -24 | -7.7% | 5,000 |
| 2009/05/19 | 308 | 312 | 308 | 312 | +12 | +4% | 4,000 |
3901～
3950
件表示中 / 6989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 | 276,300円 | +2.6% | +1.5% | 3.76% | 10.63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 |
| 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 |
| 山 善 | 122,100円 | +2.7% | -10.2% | 4.26% | 14.91倍 | 0.82倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
| ＩＤＯＭ | 109,100円 | +2.5% | +10.4% | 3.72% | 8.05倍 | 1.38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 |
| ミツウロコＧＨＤ | 206,200円 | +8.1% | +24.9% | 2.72% | 13.22倍 | 1.18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
