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 |
|---|---|---|---|---|---|---|---|
| 2007/01/19 | 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 |
| 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 |
4551～
4600
件表示中 / 7021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 | 317,500円 | +2.6% | +1.5% | 3.28% | 12.22倍 | 2.14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 | 1,062,000円 | +3.0% | +1.0% | 1.51% | 16.23倍 | 1.17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 |
| 山 善 | 140,600円 | +2.7% | -10.2% | 3.70% | 17.05倍 | 0.94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 |
| モスフード | 399,500円 | +0.9% | -2.1% | 0.75% | 42.50倍 | 2.28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 |
| オートバクス | 154,900円 | +10.6% | +7.9% | 3.87% | 14.83倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
