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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 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 |
| 2022/05/26 | 930 | 939 | 929 | 929 | +2 | +0.2% | 15,100 |
| 2022/05/25 | 927 | 936 | 922 | 927 | -5 | -0.5% | 12,100 |
| 2022/05/24 | 939 | 940 | 932 | 932 | -12 | -1.3% | 14,300 |
| 2022/05/23 | 935 | 944 | 932 | 944 | +12 | +1.3% | 11,200 |
| 2022/05/20 | 939 | 939 | 927 | 932 | -4 | -0.4% | 22,600 |
| 2022/05/19 | 921 | 936 | 916 | 936 | +2 | +0.2% | 12,100 |
| 2022/05/18 | 925 | 934 | 923 | 934 | +7 | +0.8% | 7,900 |
| 2022/05/17 | 931 | 931 | 921 | 927 | +1 | +0.1% | 9,400 |
| 2022/05/16 | 932 | 936 | 924 | 926 | -6 | -0.6% | 17,900 |
| 2022/05/13 | 913 | 932 | 912 | 932 | +19 | +2.1% | 22,400 |
| 2022/05/12 | 927 | 929 | 910 | 913 | -23 | -2.5% | 25,900 |
| 2022/05/11 | 930 | 939 | 927 | 936 | ±0 | ±0% | 5,100 |
| 2022/05/10 | 930 | 941 | 922 | 936 | +6 | +0.6% | 12,000 |
| 2022/05/09 | 937 | 941 | 930 | 930 | -5 | -0.5% | 15,600 |
| 2022/05/06 | 927 | 936 | 926 | 935 | +3 | +0.3% | 4,500 |
| 2022/05/02 | 921 | 936 | 921 | 932 | +11 | +1.2% | 10,500 |
| 2022/04/28 | 903 | 924 | 903 | 921 | +20 | +2.2% | 13,600 |
| 2022/04/27 | 919 | 919 | 901 | 901 | -22 | -2.4% | 28,200 |
| 2022/04/26 | 928 | 930 | 921 | 923 | +1 | +0.1% | 10,200 |
| 2022/04/25 | 934 | 934 | 921 | 922 | -17 | -1.8% | 20,800 |
| 2022/04/22 | 952 | 952 | 939 | 939 | -16 | -1.7% | 17,900 |
| 2022/04/21 | 961 | 963 | 952 | 955 | -1 | -0.1% | 15,100 |
| 2022/04/20 | 960 | 962 | 952 | 956 | +3 | +0.3% | 23,100 |
| 2022/04/19 | 952 | 953 | 942 | 953 | +12 | +1.3% | 11,400 |
| 2022/04/18 | 944 | 949 | 929 | 941 | -1 | -0.1% | 12,200 |
| 2022/04/15 | 961 | 961 | 935 | 942 | -34 | -3.5% | 20,600 |
| 2022/04/14 | 955 | 978 | 952 | 976 | +22 | +2.3% | 17,200 |
| 2022/04/13 | 964 | 969 | 947 | 954 | -2 | -0.2% | 27,600 |
| 2022/04/12 | 955 | 964 | 952 | 956 | ±0 | ±0% | 15,600 |
| 2022/04/11 | 980 | 991 | 956 | 956 | -24 | -2.4% | 20,100 |
701～
750
件表示中 / 3692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 | 136,900円 | +18.2% | +21.0% | 3.21% | 9.59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 | 48,800円 | +2.9% | -0.7% | 4.10% | 12.05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 | 115,900円 | -8.7% | - | 4.83% | - | 0.61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 |
| 指月電 | 39,600円 | +2.6% | +25.0% | 2.53% | 12.50倍 | 0.44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 |
| ＦＤＫ | 37,800円 | -5.0% | +3.1% | 0.00% | 21.74倍 | 0.80倍 |
|
産業用のリチウム電池やニッケル水素電池が主軸。電子は好採算品シフト。富士通傘下外れる |
市場注目の銘柄
チャート関連のコラム
