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 |
|---|---|---|---|---|---|---|---|
| 2024/01/16 | 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 |
| 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 |
351～
400
件表示中 / 6978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 | 278,000円 | +2.6% | +1.5% | 3.74% | 10.69倍 | 1.87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 | 368,500円 | +0.9% | -2.1% | 0.81% | 39.21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 |
| 三愛オブリ | 178,200円 | +0.9% | +8.9% | 5.61% | 12.20倍 | 0.98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 |
| ＩＤＯＭ | 106,300円 | +2.5% | +10.4% | 3.82% | 7.85倍 | 1.34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 |
| あらた | 303,000円 | +1.4% | +15.3% | 3.70% | 8.65倍 | 0.87倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
市場注目の銘柄
チャート関連のコラム
