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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,374 | 1,374 | 1,357 | 1,364 | -10 | -0.7% | 22,500 |
| 2025/04/30 | 1,373 | 1,387 | 1,364 | 1,374 | +1 | +0.1% | 26,600 |
| 2025/04/28 | 1,370 | 1,393 | 1,351 | 1,373 | +4 | +0.3% | 38,100 |
| 2025/04/25 | 1,336 | 1,370 | 1,331 | 1,369 | +47 | +3.6% | 38,400 |
| 2025/04/24 | 1,333 | 1,353 | 1,322 | 1,322 | -11 | -0.8% | 25,900 |
| 2025/04/23 | 1,325 | 1,335 | 1,315 | 1,333 | +30 | +2.3% | 39,000 |
| 2025/04/22 | 1,290 | 1,326 | 1,284 | 1,303 | +13 | +1% | 31,900 |
| 2025/04/21 | 1,286 | 1,300 | 1,270 | 1,290 | +4 | +0.3% | 58,600 |
| 2025/04/18 | 1,287 | 1,302 | 1,277 | 1,286 | +9 | +0.7% | 89,500 |
| 2025/04/17 | 1,227 | 1,281 | 1,227 | 1,277 | +50 | +4.1% | 66,100 |
| 2025/04/16 | 1,271 | 1,271 | 1,224 | 1,227 | -45 | -3.5% | 53,900 |
| 2025/04/15 | 1,269 | 1,285 | 1,257 | 1,272 | +19 | +1.5% | 65,300 |
| 2025/04/14 | 1,299 | 1,304 | 1,245 | 1,253 | +37 | +3% | 149,500 |
| 2025/04/11 | 1,207 | 1,239 | 1,172 | 1,216 | -47 | -3.7% | 81,500 |
| 2025/04/10 | 1,319 | 1,319 | 1,240 | 1,263 | +84 | +7.1% | 46,600 |
| 2025/04/09 | 1,201 | 1,207 | 1,152 | 1,179 | -55 | -4.5% | 42,600 |
| 2025/04/08 | 1,165 | 1,234 | 1,165 | 1,234 | +132 | +12% | 32,400 |
| 2025/04/07 | 1,130 | 1,166 | 1,101 | 1,102 | -156 | -12.4% | 78,100 |
| 2025/04/04 | 1,301 | 1,313 | 1,220 | 1,258 | -92 | -6.8% | 67,300 |
| 2025/04/03 | 1,321 | 1,351 | 1,310 | 1,350 | -6 | -0.4% | 30,600 |
| 2025/04/02 | 1,375 | 1,377 | 1,349 | 1,356 | -18 | -1.3% | 37,900 |
| 2025/04/01 | 1,365 | 1,409 | 1,365 | 1,374 | +17 | +1.3% | 27,100 |
| 2025/03/31 | 1,400 | 1,400 | 1,357 | 1,357 | -55 | -3.9% | 39,100 |
| 2025/03/28 | 1,418 | 1,418 | 1,400 | 1,412 | -3 | -0.2% | 25,200 |
| 2025/03/27 | 1,400 | 1,417 | 1,399 | 1,415 | +9 | +0.6% | 17,500 |
| 2025/03/26 | 1,413 | 1,418 | 1,397 | 1,406 | -22 | -1.5% | 18,700 |
| 2025/03/25 | 1,393 | 1,433 | 1,393 | 1,428 | +44 | +3.2% | 50,100 |
| 2025/03/24 | 1,400 | 1,410 | 1,380 | 1,384 | -8 | -0.6% | 13,000 |
| 2025/03/21 | 1,396 | 1,400 | 1,379 | 1,392 | -8 | -0.6% | 17,900 |
| 2025/03/19 | 1,368 | 1,400 | 1,368 | 1,400 | +37 | +2.7% | 27,800 |
| 2025/03/18 | 1,346 | 1,363 | 1,345 | 1,363 | +2 | +0.1% | 8,600 |
| 2025/03/17 | 1,359 | 1,367 | 1,350 | 1,361 | +6 | +0.4% | 24,000 |
| 2025/03/14 | 1,317 | 1,355 | 1,314 | 1,355 | +38 | +2.9% | 21,400 |
| 2025/03/13 | 1,320 | 1,335 | 1,317 | 1,317 | +3 | +0.2% | 10,400 |
| 2025/03/12 | 1,300 | 1,324 | 1,290 | 1,314 | +26 | +2% | 27,300 |
| 2025/03/11 | 1,280 | 1,295 | 1,253 | 1,288 | -16 | -1.2% | 25,900 |
| 2025/03/10 | 1,324 | 1,334 | 1,304 | 1,304 | -13 | -1% | 21,600 |
| 2025/03/07 | 1,282 | 1,317 | 1,280 | 1,317 | +21 | +1.6% | 29,400 |
| 2025/03/06 | 1,245 | 1,296 | 1,245 | 1,296 | +62 | +5% | 48,600 |
| 2025/03/05 | 1,222 | 1,244 | 1,209 | 1,234 | +7 | +0.6% | 40,000 |
| 2025/03/04 | 1,225 | 1,232 | 1,204 | 1,227 | -16 | -1.3% | 57,600 |
| 2025/03/03 | 1,244 | 1,246 | 1,236 | 1,243 | +6 | +0.5% | 18,900 |
| 2025/02/28 | 1,262 | 1,270 | 1,232 | 1,237 | -31 | -2.4% | 20,400 |
| 2025/02/27 | 1,262 | 1,279 | 1,262 | 1,268 | +16 | +1.3% | 8,100 |
| 2025/02/26 | 1,246 | 1,266 | 1,244 | 1,252 | -23 | -1.8% | 29,800 |
| 2025/02/25 | 1,259 | 1,275 | 1,242 | 1,275 | +8 | +0.6% | 18,700 |
| 2025/02/21 | 1,294 | 1,295 | 1,266 | 1,267 | -27 | -2.1% | 12,600 |
| 2025/02/20 | 1,305 | 1,312 | 1,294 | 1,294 | -29 | -2.2% | 24,200 |
| 2025/02/19 | 1,339 | 1,340 | 1,311 | 1,323 | -10 | -0.8% | 18,400 |
| 2025/02/18 | 1,316 | 1,335 | 1,310 | 1,333 | +17 | +1.3% | 15,000 |
1～
50
件表示中 / 3691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 | 136,400円 | +18.2% | +21.0% | 3.23% | 9.56倍 | 0.48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 |
| 共和電 | 49,100円 | +2.9% | -0.7% | 4.07% | 12.12倍 | 0.73倍 |
|
ひずみゲージとその応用計測機器でシェア４割。衝突試験用など自動車向け強化。米国、中国も |
| トレックスセミ | 116,300円 | -8.7% | - | 4.82% | - | 0.62倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
| 北電工 | 157,000円 | +5.4% | -19.5% | 5.10% | 6.93倍 | 0.57倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
| 指月電 | 39,900円 | +2.6% | +25.0% | 2.51% | 12.59倍 | 0.45倍 |
|
大型コンデンサー得意。小型・軽量、高耐熱性、高機能化へ展開。三菱電機、村田製作所と緊密 |
市場注目の銘柄
チャート関連のコラム
