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 |
|---|---|---|---|---|---|---|---|
| 2022/08/05 | 928 | 940 | 923 | 939 | +4 | +0.4% | 25,800 |
| 2022/08/04 | 948 | 958 | 933 | 935 | -12 | -1.3% | 36,700 |
| 2022/08/03 | 968 | 968 | 936 | 947 | +24 | +2.6% | 159,300 |
| 2022/08/02 | 914 | 926 | 914 | 923 | +10 | +1.1% | 29,600 |
| 2022/08/01 | 909 | 913 | 904 | 913 | +4 | +0.4% | 18,600 |
| 2022/07/29 | 909 | 913 | 905 | 909 | -3 | -0.3% | 12,600 |
| 2022/07/28 | 913 | 913 | 904 | 912 | +1 | +0.1% | 21,100 |
| 2022/07/27 | 915 | 915 | 908 | 911 | -4 | -0.4% | 12,400 |
| 2022/07/26 | 915 | 916 | 910 | 915 | +2 | +0.2% | 10,700 |
| 2022/07/25 | 911 | 913 | 905 | 913 | -4 | -0.4% | 12,500 |
| 2022/07/22 | 914 | 921 | 908 | 917 | +2 | +0.2% | 23,500 |
| 2022/07/21 | 908 | 915 | 903 | 915 | +7 | +0.8% | 22,600 |
| 2022/07/20 | 915 | 915 | 903 | 908 | +2 | +0.2% | 39,500 |
| 2022/07/19 | 892 | 906 | 885 | 906 | +17 | +1.9% | 33,700 |
| 2022/07/15 | 897 | 898 | 887 | 889 | -13 | -1.4% | 40,700 |
| 2022/07/14 | 905 | 905 | 897 | 902 | -2 | -0.2% | 12,700 |
| 2022/07/13 | 889 | 908 | 887 | 904 | +14 | +1.6% | 27,300 |
| 2022/07/12 | 900 | 900 | 890 | 890 | -10 | -1.1% | 19,500 |
| 2022/07/11 | 898 | 901 | 893 | 900 | +9 | +1% | 13,600 |
| 2022/07/08 | 898 | 904 | 891 | 891 | -5 | -0.6% | 46,600 |
| 2022/07/07 | 905 | 905 | 892 | 896 | -5 | -0.6% | 20,600 |
| 2022/07/06 | 901 | 903 | 898 | 901 | -3 | -0.3% | 15,800 |
| 2022/07/05 | 903 | 910 | 899 | 904 | +1 | +0.1% | 17,500 |
| 2022/07/04 | 908 | 912 | 898 | 903 | ±0 | ±0% | 22,900 |
| 2022/07/01 | 912 | 927 | 898 | 903 | -8 | -0.9% | 54,500 |
| 2022/06/30 | 942 | 952 | 911 | 911 | -42 | -4.4% | 73,400 |
| 2022/06/29 | 990 | 1,005 | 947 | 953 | -28 | -2.9% | 159,500 |
| 2022/06/28 | 915 | 1,058 | 913 | 981 | +73 | +8% | 827,300 |
| 2022/06/27 | 906 | 908 | 900 | 908 | +3 | +0.3% | 10,800 |
| 2022/06/24 | 906 | 911 | 903 | 905 | +5 | +0.6% | 8,000 |
| 2022/06/23 | 902 | 909 | 900 | 900 | -2 | -0.2% | 9,000 |
| 2022/06/22 | 909 | 909 | 901 | 902 | -3 | -0.3% | 6,200 |
| 2022/06/21 | 902 | 909 | 902 | 905 | +6 | +0.7% | 11,800 |
| 2022/06/20 | 917 | 917 | 894 | 899 | -7 | -0.8% | 21,100 |
| 2022/06/17 | 891 | 911 | 889 | 906 | +5 | +0.6% | 32,100 |
| 2022/06/16 | 902 | 907 | 896 | 901 | +6 | +0.7% | 10,900 |
| 2022/06/15 | 904 | 904 | 895 | 895 | -10 | -1.1% | 25,100 |
| 2022/06/14 | 905 | 909 | 902 | 905 | -6 | -0.7% | 25,000 |
| 2022/06/13 | 908 | 915 | 906 | 911 | -8 | -0.9% | 31,400 |
| 2022/06/10 | 926 | 931 | 919 | 919 | -19 | -2% | 16,700 |
| 2022/06/09 | 932 | 946 | 929 | 938 | +5 | +0.5% | 22,500 |
| 2022/06/08 | 935 | 937 | 929 | 933 | -1 | -0.1% | 19,400 |
| 2022/06/07 | 919 | 978 | 917 | 934 | +20 | +2.2% | 87,800 |
| 2022/06/06 | 915 | 917 | 911 | 914 | -4 | -0.4% | 11,300 |
| 2022/06/03 | 925 | 928 | 914 | 918 | -4 | -0.4% | 10,600 |
| 2022/06/02 | 924 | 924 | 915 | 922 | -1 | -0.1% | 9,200 |
| 2022/06/01 | 915 | 923 | 914 | 923 | +9 | +1% | 17,800 |
| 2022/05/31 | 918 | 919 | 907 | 914 | +8 | +0.9% | 17,400 |
| 2022/05/30 | 917 | 925 | 906 | 906 | -26 | -2.8% | 48,900 |
| 2022/05/27 | 929 | 944 | 929 | 932 | +3 | +0.3% | 116,600 |
701～
750
件表示中 / 3722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 | 141,100円 | +18.2% | +21.0% | 3.12% | 9.84倍 | 0.49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 |
| ＭＵＴＯＨ－ＨＤ | 273,600円 | +2.1% | -13.6% | 2.81% | 17.88倍 | 0.53倍 |
|
業務用大判プリンタの最大手。ＣＡＤソフトを核にしたＳＩ事業強化。ＴＯＢで筆頭株主が異動 |
| 指月電 | 41,700円 | +2.4% | -5.4% | 3.36% | 9.57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 |
| 菊水ＨＤ | 137,700円 | +0.5% | +1.3% | 3.85% | 7.89倍 | 0.81倍 |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
| ＷＳＣＯＰＥ | 24,200円 | -82.6% | - | 0.00% | - | 0.27倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
市場注目の銘柄
チャート関連のコラム
