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 |
|---|---|---|---|---|---|---|---|
| 2007/02/14 | 500 | 500 | 489 | 492.5 | -6 | -1.2% | 58,000 |
| 2007/02/13 | 505.5 | 506 | 496.5 | 498.5 | +6 | +1.2% | 30,000 |
| 2007/02/09 | 492.5 | 492.5 | 490 | 492.5 | +2 | +0.4% | 12,000 |
| 2007/02/08 | 493.5 | 493.5 | 490.5 | 490.5 | -2 | -0.4% | 8,000 |
| 2007/02/07 | 497 | 497.5 | 489 | 492.5 | -1 | -0.2% | 40,000 |
| 2007/02/06 | 493 | 493.5 | 492.5 | 493.5 | +7.5 | +1.5% | 28,000 |
| 2007/02/05 | 490 | 495 | 486 | 486 | +1.5 | +0.3% | 20,000 |
| 2007/02/02 | 484.5 | 485 | 484.5 | 484.5 | +1 | +0.2% | 16,000 |
| 2007/02/01 | 483.5 | 483.5 | 483.5 | 483.5 | ±0 | ±0% | 4,000 |
| 2007/01/31 | 483.5 | 483.5 | 480 | 483.5 | ±0 | ±0% | 30,000 |
| 2007/01/30 | 484.5 | 485 | 482.5 | 483.5 | -1 | -0.2% | 48,000 |
| 2007/01/29 | 484 | 486.5 | 483.5 | 484.5 | +0.5 | +0.1% | 36,000 |
| 2007/01/26 | 487.5 | 487.5 | 483.5 | 484 | -3.5 | -0.7% | 20,000 |
| 2007/01/25 | 490 | 490 | 487.5 | 487.5 | +2 | +0.4% | 20,000 |
| 2007/01/24 | 497.5 | 497.5 | 485.5 | 485.5 | -4.5 | -0.9% | 40,000 |
| 2007/01/23 | 485 | 495 | 485 | 490 | +5 | +1% | 28,000 |
| 2007/01/22 | 480 | 485 | 480 | 485 | +5 | +1% | 16,000 |
| 2007/01/19 | 480 | 480 | 479.5 | 480 | +4 | +0.8% | 8,000 |
| 2007/01/18 | 475 | 477 | 475 | 476 | +1 | +0.2% | 12,000 |
| 2007/01/17 | 485 | 485 | 472 | 475 | -10 | -2.1% | 16,000 |
| 2007/01/16 | 485 | 485 | 485 | 485 | ±0 | ±0% | 20,000 |
| 2007/01/15 | 484 | 485 | 484 | 485 | -2 | -0.4% | 6,000 |
| 2007/01/12 | 485.5 | 487 | 485.5 | 487 | -0.5 | -0.1% | 8,000 |
| 2007/01/11 | 488 | 488 | 487.5 | 487.5 | +2.5 | +0.5% | 8,000 |
| 2007/01/10 | 487 | 487.5 | 485 | 485 | - | - | 16,000 |
| 2007/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/05 | 486 | 486.5 | 484 | 485 | -0.5 | -0.1% | 20,000 |
| 2007/01/04 | 487.5 | 487.5 | 485 | 485.5 | -2 | -0.4% | 8,000 |
| 2006/12/29 | 485 | 487.5 | 485 | 487.5 | +2.5 | +0.5% | 12,000 |
| 2006/12/28 | 485 | 485 | 485 | 485 | +3.5 | +0.7% | 8,000 |
| 2006/12/27 | 481.5 | 481.5 | 481.5 | 481.5 | +1.5 | +0.3% | 8,000 |
| 2006/12/26 | 480 | 482.5 | 480 | 480 | ±0 | ±0% | 16,000 |
| 2006/12/25 | 483 | 484 | 480 | 480 | -3.5 | -0.7% | 30,000 |
| 2006/12/22 | 485 | 486 | 482.5 | 483.5 | -1.5 | -0.3% | 30,000 |
| 2006/12/21 | 488.5 | 489 | 485 | 485 | ±0 | ±0% | 28,000 |
| 2006/12/20 | 489.5 | 490 | 485 | 485 | +5 | +1% | 32,000 |
| 2006/12/19 | 487 | 487.5 | 480 | 480 | -10 | -2% | 26,000 |
| 2006/12/18 | 475 | 490 | 475 | 490 | +17.5 | +3.7% | 118,000 |
| 2006/12/15 | 474.5 | 475.5 | 472.5 | 472.5 | +5 | +1.1% | 60,000 |
| 2006/12/14 | 456 | 468.5 | 456 | 467.5 | +14 | +3.1% | 62,000 |
| 2006/12/13 | 455 | 455 | 447.5 | 453.5 | +3 | +0.7% | 40,000 |
| 2006/12/12 | 453 | 453.5 | 450.5 | 450.5 | -2 | -0.4% | 8,000 |
| 2006/12/11 | 447.5 | 455 | 447.5 | 452.5 | +7.5 | +1.7% | 20,000 |
| 2006/12/08 | 449 | 450 | 443 | 445 | -10 | -2.2% | 58,000 |
| 2006/12/07 | 455 | 456 | 455 | 455 | ±0 | ±0% | 18,000 |
| 2006/12/06 | 452.5 | 455 | 452.5 | 455 | +6.5 | +1.4% | 6,000 |
| 2006/12/05 | 448.5 | 448.5 | 448.5 | 448.5 | +3.5 | +0.8% | 8,000 |
| 2006/12/04 | 446.5 | 447 | 445 | 445 | -1 | -0.2% | 24,000 |
| 2006/12/01 | 444.5 | 455 | 444.5 | 446 | +11 | +2.5% | 66,000 |
| 2006/11/30 | 428 | 440 | 428 | 435 | +7 | +1.6% | 28,000 |
4501～
4550
件表示中 / 6988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 | 273,900円 | +2.6% | +1.5% | 3.80% | 10.54倍 | 1.84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 |
| オートバクス | 145,200円 | +10.6% | +7.9% | 4.13% | 13.90倍 | 0.86倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
| 山 善 | 122,900円 | +2.7% | -10.2% | 4.23% | 15.01倍 | 0.83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 | 106,300円 | +2.5% | +10.4% | 3.82% | 7.85倍 | 1.35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 | 200,400円 | +8.1% | +24.9% | 2.79% | 12.85倍 | 1.14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
