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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 4,785 | 4,810 | 4,740 | 4,790 | +55 | +1.2% | 10,800 |
| 2023/11/22 | 4,660 | 4,770 | 4,660 | 4,735 | +25 | +0.5% | 16,400 |
| 2023/11/21 | 4,770 | 4,770 | 4,665 | 4,710 | -75 | -1.6% | 17,700 |
| 2023/11/20 | 4,870 | 4,920 | 4,785 | 4,785 | -100 | -2% | 14,800 |
| 2023/11/17 | 4,830 | 4,895 | 4,825 | 4,885 | +55 | +1.1% | 9,400 |
| 2023/11/16 | 4,900 | 4,910 | 4,830 | 4,830 | -80 | -1.6% | 9,000 |
| 2023/11/15 | 4,940 | 4,985 | 4,895 | 4,910 | -25 | -0.5% | 12,500 |
| 2023/11/14 | 4,940 | 4,960 | 4,920 | 4,935 | -5 | -0.1% | 5,900 |
| 2023/11/13 | 4,960 | 4,960 | 4,905 | 4,940 | +20 | +0.4% | 7,600 |
| 2023/11/10 | 4,890 | 4,940 | 4,845 | 4,920 | +40 | +0.8% | 8,800 |
| 2023/11/09 | 4,820 | 4,890 | 4,805 | 4,880 | +65 | +1.3% | 10,100 |
| 2023/11/08 | 4,995 | 4,995 | 4,770 | 4,815 | -140 | -2.8% | 41,600 |
| 2023/11/07 | 5,000 | 5,040 | 4,945 | 4,955 | -45 | -0.9% | 9,400 |
| 2023/11/06 | 5,000 | 5,030 | 4,935 | 5,000 | +60 | +1.2% | 20,300 |
| 2023/11/02 | 5,240 | 5,240 | 4,910 | 4,940 | +30 | +0.6% | 29,500 |
| 2023/11/01 | 4,790 | 4,915 | 4,790 | 4,910 | +150 | +3.2% | 28,400 |
| 2023/10/31 | 4,845 | 4,845 | 4,690 | 4,760 | -15 | -0.3% | 21,900 |
| 2023/10/30 | 4,880 | 4,935 | 4,750 | 4,775 | -175 | -3.5% | 23,200 |
| 2023/10/27 | 4,855 | 4,950 | 4,830 | 4,950 | +165 | +3.4% | 11,800 |
| 2023/10/26 | 4,770 | 4,870 | 4,765 | 4,785 | +10 | +0.2% | 13,000 |
| 2023/10/25 | 4,905 | 4,905 | 4,755 | 4,775 | -75 | -1.5% | 12,400 |
| 2023/10/24 | 4,895 | 4,895 | 4,700 | 4,850 | +10 | +0.2% | 21,200 |
| 2023/10/23 | 4,915 | 5,010 | 4,825 | 4,840 | -100 | -2% | 12,000 |
| 2023/10/20 | 4,920 | 4,955 | 4,895 | 4,940 | +20 | +0.4% | 9,500 |
| 2023/10/19 | 4,865 | 4,960 | 4,865 | 4,920 | -10 | -0.2% | 10,000 |
| 2023/10/18 | 5,040 | 5,040 | 4,870 | 4,930 | -70 | -1.4% | 11,600 |
| 2023/10/17 | 5,070 | 5,070 | 4,945 | 5,000 | +35 | +0.7% | 10,900 |
| 2023/10/16 | 5,050 | 5,050 | 4,945 | 4,965 | -85 | -1.7% | 12,200 |
| 2023/10/13 | 5,180 | 5,180 | 5,030 | 5,050 | -160 | -3.1% | 11,800 |
| 2023/10/12 | 5,040 | 5,210 | 5,010 | 5,210 | +100 | +2% | 9,400 |
| 2023/10/11 | 5,180 | 5,180 | 5,080 | 5,110 | -40 | -0.8% | 9,400 |
| 2023/10/10 | 5,150 | 5,220 | 5,130 | 5,150 | +40 | +0.8% | 12,200 |
| 2023/10/06 | 4,980 | 5,140 | 4,965 | 5,110 | +130 | +2.6% | 11,300 |
| 2023/10/05 | 5,010 | 5,040 | 4,935 | 4,980 | +70 | +1.4% | 20,600 |
| 2023/10/04 | 4,950 | 4,985 | 4,895 | 4,910 | -140 | -2.8% | 21,400 |
| 2023/10/03 | 5,180 | 5,180 | 5,050 | 5,050 | -180 | -3.4% | 13,200 |
| 2023/10/02 | 5,250 | 5,310 | 5,230 | 5,230 | +20 | +0.4% | 9,900 |
| 2023/09/29 | 5,430 | 5,430 | 5,170 | 5,210 | -140 | -2.6% | 15,300 |
| 2023/09/28 | 5,400 | 5,400 | 5,290 | 5,350 | -60 | -1.1% | 17,400 |
| 2023/09/27 | 5,290 | 5,420 | 5,230 | 5,410 | +90 | +1.7% | 16,600 |
| 2023/09/26 | 5,360 | 5,360 | 5,300 | 5,320 | -80 | -1.5% | 7,500 |
| 2023/09/25 | 5,340 | 5,430 | 5,340 | 5,400 | +70 | +1.3% | 11,200 |
| 2023/09/22 | 5,330 | 5,350 | 5,270 | 5,330 | +10 | +0.2% | 12,100 |
| 2023/09/21 | 5,320 | 5,360 | 5,290 | 5,320 | +30 | +0.6% | 6,900 |
| 2023/09/20 | 5,430 | 5,430 | 5,290 | 5,290 | -140 | -2.6% | 12,500 |
| 2023/09/19 | 5,390 | 5,440 | 5,360 | 5,430 | +40 | +0.7% | 8,500 |
| 2023/09/15 | 5,350 | 5,400 | 5,350 | 5,390 | +90 | +1.7% | 20,700 |
| 2023/09/14 | 5,260 | 5,310 | 5,230 | 5,300 | +40 | +0.8% | 7,900 |
| 2023/09/13 | 5,230 | 5,290 | 5,230 | 5,260 | +30 | +0.6% | 12,000 |
| 2023/09/12 | 5,160 | 5,250 | 5,160 | 5,230 | +50 | +1% | 4,600 |
351～
400
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
