東洋電機製造の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,134 | 1,134 | 1,111 | 1,116 | -18 | -1.6% | 94,800 |
| 2024/04/25 | 1,146 | 1,146 | 1,130 | 1,134 | -13 | -1.1% | 25,000 |
| 2024/04/24 | 1,130 | 1,153 | 1,125 | 1,147 | +29 | +2.6% | 40,700 |
| 2024/04/23 | 1,112 | 1,131 | 1,110 | 1,118 | +12 | +1.1% | 26,500 |
| 2024/04/22 | 1,089 | 1,109 | 1,085 | 1,106 | +31 | +2.9% | 37,400 |
| 2024/04/19 | 1,085 | 1,093 | 1,057 | 1,075 | -12 | -1.1% | 49,900 |
| 2024/04/18 | 1,072 | 1,093 | 1,065 | 1,087 | +15 | +1.4% | 33,300 |
| 2024/04/17 | 1,095 | 1,108 | 1,072 | 1,072 | -23 | -2.1% | 40,900 |
| 2024/04/16 | 1,133 | 1,133 | 1,093 | 1,095 | -49 | -4.3% | 58,500 |
| 2024/04/15 | 1,134 | 1,157 | 1,134 | 1,144 | ±0 | ±0% | 49,800 |
| 2024/04/12 | 1,194 | 1,208 | 1,144 | 1,144 | -80 | -6.5% | 182,800 |
| 2024/04/11 | 1,218 | 1,229 | 1,196 | 1,224 | -24 | -1.9% | 92,300 |
| 2024/04/10 | 1,236 | 1,248 | 1,228 | 1,248 | +15 | +1.2% | 43,500 |
| 2024/04/09 | 1,183 | 1,233 | 1,183 | 1,233 | +53 | +4.5% | 36,200 |
| 2024/04/08 | 1,229 | 1,236 | 1,178 | 1,180 | -42 | -3.4% | 69,900 |
| 2024/04/05 | 1,240 | 1,259 | 1,199 | 1,222 | -38 | -3% | 39,300 |
| 2024/04/04 | 1,235 | 1,260 | 1,219 | 1,260 | +20 | +1.6% | 40,600 |
| 2024/04/03 | 1,198 | 1,245 | 1,191 | 1,240 | +39 | +3.2% | 57,900 |
| 2024/04/02 | 1,197 | 1,210 | 1,191 | 1,201 | +3 | +0.3% | 29,100 |
| 2024/04/01 | 1,210 | 1,214 | 1,197 | 1,198 | -4 | -0.3% | 27,100 |
| 2024/03/29 | 1,194 | 1,209 | 1,194 | 1,202 | +14 | +1.2% | 25,300 |
| 2024/03/28 | 1,176 | 1,204 | 1,175 | 1,188 | +12 | +1% | 39,700 |
| 2024/03/27 | 1,185 | 1,197 | 1,176 | 1,176 | -9 | -0.8% | 23,300 |
| 2024/03/26 | 1,182 | 1,188 | 1,171 | 1,185 | +3 | +0.3% | 18,600 |
| 2024/03/25 | 1,187 | 1,198 | 1,181 | 1,182 | -8 | -0.7% | 25,500 |
| 2024/03/22 | 1,192 | 1,195 | 1,182 | 1,190 | ±0 | ±0% | 26,100 |
| 2024/03/21 | 1,189 | 1,195 | 1,173 | 1,190 | +13 | +1.1% | 51,600 |
| 2024/03/19 | 1,150 | 1,177 | 1,150 | 1,177 | +27 | +2.3% | 75,200 |
| 2024/03/18 | 1,139 | 1,152 | 1,133 | 1,150 | +20 | +1.8% | 64,800 |
| 2024/03/15 | 1,120 | 1,139 | 1,098 | 1,130 | +6 | +0.5% | 34,600 |
| 2024/03/14 | 1,093 | 1,124 | 1,093 | 1,124 | +28 | +2.6% | 31,500 |
| 2024/03/13 | 1,093 | 1,100 | 1,089 | 1,096 | +8 | +0.7% | 25,200 |
| 2024/03/12 | 1,062 | 1,088 | 1,062 | 1,088 | +8 | +0.7% | 51,400 |
| 2024/03/11 | 1,116 | 1,116 | 1,061 | 1,080 | -41 | -3.7% | 73,200 |
| 2024/03/08 | 1,100 | 1,129 | 1,093 | 1,121 | +20 | +1.8% | 52,100 |
| 2024/03/07 | 1,105 | 1,114 | 1,097 | 1,101 | -1 | -0.1% | 25,300 |
| 2024/03/06 | 1,074 | 1,106 | 1,066 | 1,102 | +30 | +2.8% | 34,900 |
| 2024/03/05 | 1,084 | 1,084 | 1,072 | 1,072 | -12 | -1.1% | 17,900 |
| 2024/03/04 | 1,086 | 1,100 | 1,084 | 1,084 | -2 | -0.2% | 52,100 |
| 2024/03/01 | 1,097 | 1,103 | 1,085 | 1,086 | -13 | -1.2% | 20,600 |
| 2024/02/29 | 1,087 | 1,102 | 1,084 | 1,099 | +11 | +1% | 35,900 |
| 2024/02/28 | 1,065 | 1,088 | 1,065 | 1,088 | +27 | +2.5% | 40,200 |
| 2024/02/27 | 1,065 | 1,076 | 1,061 | 1,061 | -9 | -0.8% | 32,300 |
| 2024/02/26 | 1,075 | 1,080 | 1,067 | 1,070 | -5 | -0.5% | 34,200 |
| 2024/02/22 | 1,068 | 1,077 | 1,064 | 1,075 | +7 | +0.7% | 24,900 |
| 2024/02/21 | 1,064 | 1,077 | 1,055 | 1,068 | -2 | -0.2% | 46,700 |
| 2024/02/20 | 1,067 | 1,071 | 1,060 | 1,070 | +8 | +0.8% | 54,700 |
| 2024/02/19 | 1,036 | 1,062 | 1,036 | 1,062 | +27 | +2.6% | 32,200 |
| 2024/02/16 | 1,022 | 1,042 | 1,022 | 1,035 | +13 | +1.3% | 28,600 |
| 2024/02/15 | 1,045 | 1,045 | 1,022 | 1,022 | -29 | -2.8% | 51,100 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「東洋電」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 |
|---|---|---|---|---|---|---|---|---|
| 東洋電 | 111,600円 | +11.2% | -3.7% | 2.69% | 13.03倍 | 0.41倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
| エノモト | 158,800円 | -14.6% | -80.6% | 4.41% | 70.70倍 | 0.50倍 |
|
半導体・ＬＥＤ用リードフレーム、コネクター用部品大手。微細加工の精密プレス金型に強み |
| ＭＵＴＯＨ－ＨＤ | 215,000円 | +2.4% | +4.2% | 3.02% | 14.45倍 | 0.45倍 |
|
業務用大判プリンタの最大手。ＣＡＤソフトを核にしたＳＩ事業を強化中。不動産賃貸併営 |
| ヘリオステクノＨ | 47,400円 | +30.2% | +133.7% | 5.27% | 4.37倍 | 0.57倍 |
|
精密印刷装置が軸。露光装置用電源等のランプ事業も。液晶パネル向け配向膜印刷装置は独壇場 |
| シキノハイテック | 233,800円 | +3.2% | -16.2% | 0.64% | 24.06倍 | 4.54倍 |
|
自動車用半導体向け耐久テスト、ビューカメラなどを扱う。半導体設計はアナログに強み |
市場注目の銘柄
チャート関連のコラム
