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 |
|---|---|---|---|---|---|---|---|
| 2006/02/28 | 510.5 | 512 | 495 | 505 | +5 | +1% | 46,000 |
| 2006/02/27 | 485 | 500.5 | 485 | 500 | +25 | +5.3% | 62,000 |
| 2006/02/24 | 474 | 484.5 | 474 | 475 | +1 | +0.2% | 90,000 |
| 2006/02/23 | 460 | 475 | 460 | 474 | -6 | -1.3% | 104,000 |
| 2006/02/22 | 475 | 484 | 475 | 480 | +7.5 | +1.6% | 24,000 |
| 2006/02/21 | 455 | 472.5 | 450 | 472.5 | +9.5 | +2.1% | 72,000 |
| 2006/02/20 | 475 | 490 | 460 | 463 | -32 | -6.5% | 42,000 |
| 2006/02/17 | 505 | 505 | 485 | 495 | -15 | -2.9% | 24,000 |
| 2006/02/16 | 510 | 510 | 510 | 510 | -15 | -2.9% | 6,000 |
| 2006/02/15 | 497.5 | 525 | 497.5 | 525 | +37.5 | +7.7% | 46,000 |
| 2006/02/14 | 479 | 491 | 472.5 | 487.5 | -8 | -1.6% | 130,000 |
| 2006/02/13 | 517 | 517 | 490 | 495.5 | -29.5 | -5.6% | 172,000 |
| 2006/02/10 | 549.5 | 550 | 519.5 | 525 | -25 | -4.5% | 92,000 |
| 2006/02/09 | 557.5 | 558.5 | 549.5 | 550 | -7.5 | -1.3% | 18,000 |
| 2006/02/08 | 560 | 560.5 | 550 | 557.5 | -7.5 | -1.3% | 30,000 |
| 2006/02/07 | 561 | 565 | 560.5 | 565 | +5 | +0.9% | 22,000 |
| 2006/02/06 | 559.5 | 560 | 558 | 560 | +1 | +0.2% | 30,000 |
| 2006/02/03 | 558.5 | 559 | 558.5 | 559 | ±0 | ±0% | 16,000 |
| 2006/02/02 | 565 | 565.5 | 559 | 559 | -1 | -0.2% | 10,000 |
| 2006/02/01 | 560 | 560 | 559 | 560 | -9 | -1.6% | 10,000 |
| 2006/01/31 | 573 | 575 | 565 | 569 | ±0 | ±0% | 68,000 |
| 2006/01/30 | 555 | 570 | 555 | 569 | +27.5 | +5.1% | 26,000 |
| 2006/01/27 | 540 | 546 | 540 | 541.5 | +1.5 | +0.3% | 24,000 |
| 2006/01/26 | 537 | 540 | 525 | 540 | +1 | +0.2% | 76,000 |
| 2006/01/25 | 537 | 548 | 537 | 539 | +4 | +0.7% | 36,000 |
| 2006/01/24 | 532.5 | 540 | 532.5 | 535 | ±0 | ±0% | 108,000 |
| 2006/01/23 | 549.5 | 550 | 527.5 | 535 | -15 | -2.7% | 50,000 |
| 2006/01/20 | 572 | 581 | 548 | 550 | -10 | -1.8% | 118,000 |
| 2006/01/19 | 560 | 575 | 550 | 560 | -25 | -4.3% | 62,000 |
| 2006/01/18 | 582.5 | 635 | 499 | 585 | ±0 | ±0% | 326,000 |
| 2006/01/17 | 597 | 597.5 | 584.5 | 585 | -12 | -2% | 114,000 |
| 2006/01/16 | 577.5 | 598 | 577.5 | 597 | +19.5 | +3.4% | 62,000 |
| 2006/01/13 | 575 | 584.5 | 565 | 577.5 | +2.5 | +0.4% | 64,000 |
| 2006/01/12 | 560 | 576 | 560 | 575 | +25 | +4.5% | 38,000 |
| 2006/01/11 | 548 | 555 | 545 | 550 | +7.5 | +1.4% | 76,000 |
| 2006/01/10 | 539.5 | 549 | 539.5 | 542.5 | +5 | +0.9% | 44,000 |
| 2006/01/06 | 530 | 537.5 | 526 | 537.5 | +11.5 | +2.2% | 60,000 |
| 2006/01/05 | 528.5 | 535 | 526 | 526 | +0.5 | +0.1% | 68,000 |
| 2006/01/04 | 525 | 528.5 | 525 | 525.5 | +5.5 | +1.1% | 28,000 |
| 2005/12/30 | 520 | 520 | 520 | 520 | +3.5 | +0.7% | 16,000 |
| 2005/12/29 | 516 | 520.5 | 516 | 516.5 | +1.5 | +0.3% | 54,000 |
| 2005/12/28 | 506.5 | 515 | 506.5 | 515 | +4.5 | +0.9% | 8,000 |
| 2005/12/27 | 519 | 521 | 510 | 510.5 | -6.5 | -1.3% | 50,000 |
| 2005/12/26 | 509.5 | 517.5 | 507.5 | 517 | +12 | +2.4% | 46,000 |
| 2005/12/22 | 500 | 505 | 500 | 505 | -2.5 | -0.5% | 62,000 |
| 2005/12/21 | 517.5 | 517.5 | 507.5 | 507.5 | -12 | -2.3% | 42,000 |
| 2005/12/20 | 506.5 | 519.5 | 506.5 | 519.5 | +14.5 | +2.9% | 78,000 |
| 2005/12/19 | 504 | 507.5 | 501 | 505 | +5.5 | +1.1% | 74,000 |
| 2005/12/16 | 499.5 | 508 | 499.5 | 499.5 | +0.5 | +0.1% | 82,000 |
| 2005/12/15 | 497 | 499 | 497 | 499 | +6.5 | +1.3% | 4,000 |
4701～
4750
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
