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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2006/11/29 | 424.5 | 430 | 424.5 | 428 | +4 | +0.9% | 52,000 |
| 2006/11/28 | 424.5 | 424.5 | 424 | 424 | -0.5 | -0.1% | 8,000 |
| 2006/11/27 | 425 | 425 | 424.5 | 424.5 | ±0 | ±0% | 8,000 |
| 2006/11/24 | 424.5 | 425 | 424.5 | 424.5 | ±0 | ±0% | 12,000 |
| 2006/11/22 | 425 | 425 | 424.5 | 424.5 | +2 | +0.5% | 18,000 |
| 2006/11/21 | 421.5 | 422.5 | 421 | 422.5 | +1 | +0.2% | 12,000 |
| 2006/11/20 | 428.5 | 429 | 415 | 421.5 | -3.5 | -0.8% | 132,000 |
| 2006/11/17 | 425 | 429 | 424 | 425 | +4.5 | +1.1% | 20,000 |
| 2006/11/16 | 422 | 427.5 | 420 | 420.5 | -1 | -0.2% | 66,000 |
| 2006/11/15 | 430.5 | 437.5 | 421 | 421.5 | -6.5 | -1.5% | 178,000 |
| 2006/11/14 | 429.5 | 435 | 426 | 428 | ±0 | ±0% | 66,000 |
| 2006/11/13 | 427 | 450.5 | 427 | 428 | +5.5 | +1.3% | 72,000 |
| 2006/11/10 | 430 | 435 | 420 | 422.5 | -11.5 | -2.6% | 72,000 |
| 2006/11/09 | 434.5 | 434.5 | 434 | 434 | -1 | -0.2% | 6,000 |
| 2006/11/08 | 434.5 | 435 | 434.5 | 435 | +0.5 | +0.1% | 8,000 |
| 2006/11/07 | 433.5 | 435 | 433.5 | 434.5 | ±0 | ±0% | 16,000 |
| 2006/11/06 | 432 | 434.5 | 432 | 434.5 | +2 | +0.5% | 20,000 |
| 2006/11/02 | 434.5 | 435 | 432.5 | 432.5 | -2 | -0.5% | 8,000 |
| 2006/11/01 | 435 | 435 | 434.5 | 434.5 | - | - | 12,000 |
| 2006/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/27 | 440 | 443 | 440 | 442.5 | ±0 | ±0% | 16,000 |
| 2006/10/26 | 440.5 | 442.5 | 439.5 | 442.5 | -5 | -1.1% | 10,000 |
| 2006/10/25 | 445 | 447.5 | 444 | 447.5 | +5 | +1.1% | 46,000 |
| 2006/10/24 | 427.5 | 447.5 | 427.5 | 442.5 | +40 | +9.9% | 90,000 |
| 2006/10/23 | 405 | 405 | 402.5 | 402.5 | +2.5 | +0.6% | 8,000 |
| 2006/10/20 | 400 | 400.5 | 400 | 400 | -7.5 | -1.8% | 12,000 |
| 2006/10/19 | 407.5 | 407.5 | 407.5 | 407.5 | +2.5 | +0.6% | 4,000 |
| 2006/10/18 | 405 | 405 | 405 | 405 | +10 | +2.5% | 2,000 |
| 2006/10/17 | 395 | 395 | 395 | 395 | ±0 | ±0% | 2,000 |
| 2006/10/16 | 400 | 400 | 395 | 395 | +5 | +1.3% | 10,000 |
| 2006/10/13 | 394 | 394 | 390 | 390 | -0.5 | -0.1% | 20,000 |
| 2006/10/12 | 392.5 | 392.5 | 390 | 390.5 | -9 | -2.3% | 8,000 |
| 2006/10/11 | 405 | 405 | 395 | 399.5 | -10.5 | -2.6% | 18,000 |
| 2006/10/10 | 412.5 | 412.5 | 410 | 410 | -5.5 | -1.3% | 6,000 |
| 2006/10/06 | 417.5 | 417.5 | 415.5 | 415.5 | -4 | -1% | 10,000 |
| 2006/10/05 | 420 | 420 | 419.5 | 419.5 | -5.5 | -1.3% | 6,000 |
4501～
4550
件表示中 / 6951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 | 277,900円 | +10.1% | +30.4% | 3.60% | 12.04倍 | 2.03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 | 146,800円 | +10.6% | +7.9% | 4.09% | 14.05倍 | 0.87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 |
| 伊藤忠食 | 930,000円 | +3.0% | +1.0% | 1.72% | 14.22倍 | 1.02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 |
| モスフード | 362,000円 | +1.0% | +1.3% | 0.83% | 42.15倍 | 2.09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 | 171,300円 | +0.9% | +8.9% | 5.84% | 11.73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 |
市場注目の銘柄
チャート関連のコラム
