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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 992 | 992 | 973 | 980 | -3 | -0.3% | 17,000 |
| 2022/04/07 | 991 | 991 | 979 | 983 | -13 | -1.3% | 17,500 |
| 2022/04/06 | 1,013 | 1,019 | 996 | 996 | -18 | -1.8% | 16,400 |
| 2022/04/05 | 1,018 | 1,026 | 1,013 | 1,014 | ±0 | ±0% | 18,000 |
| 2022/04/04 | 1,018 | 1,022 | 1,006 | 1,014 | +4 | +0.4% | 6,700 |
| 2022/04/01 | 1,003 | 1,016 | 985 | 1,010 | +7 | +0.7% | 16,500 |
| 2022/03/31 | 997 | 1,015 | 995 | 1,003 | -7 | -0.7% | 22,100 |
| 2022/03/30 | 1,006 | 1,010 | 994 | 1,010 | -2 | -0.2% | 17,100 |
| 2022/03/29 | 1,007 | 1,014 | 1,004 | 1,012 | -3 | -0.3% | 19,800 |
| 2022/03/28 | 1,019 | 1,019 | 1,004 | 1,015 | +7 | +0.7% | 12,500 |
| 2022/03/25 | 1,018 | 1,019 | 1,006 | 1,008 | -12 | -1.2% | 15,500 |
| 2022/03/24 | 994 | 1,020 | 987 | 1,020 | +21 | +2.1% | 26,900 |
| 2022/03/23 | 1,002 | 1,005 | 993 | 999 | +8 | +0.8% | 30,900 |
| 2022/03/22 | 997 | 1,002 | 983 | 991 | +4 | +0.4% | 32,600 |
| 2022/03/18 | 979 | 987 | 972 | 987 | +8 | +0.8% | 19,200 |
| 2022/03/17 | 978 | 979 | 963 | 979 | +9 | +0.9% | 20,800 |
| 2022/03/16 | 975 | 976 | 964 | 970 | -1 | -0.1% | 24,200 |
| 2022/03/15 | 956 | 973 | 956 | 971 | +15 | +1.6% | 15,200 |
| 2022/03/14 | 950 | 966 | 950 | 956 | +4 | +0.4% | 18,000 |
| 2022/03/11 | 946 | 954 | 940 | 952 | -1 | -0.1% | 17,300 |
| 2022/03/10 | 938 | 954 | 938 | 953 | +31 | +3.4% | 23,100 |
| 2022/03/09 | 913 | 938 | 913 | 922 | +9 | +1% | 29,600 |
| 2022/03/08 | 916 | 928 | 903 | 913 | -8 | -0.9% | 29,600 |
| 2022/03/07 | 933 | 937 | 916 | 921 | -20 | -2.1% | 42,000 |
| 2022/03/04 | 945 | 951 | 938 | 941 | -11 | -1.2% | 16,300 |
| 2022/03/03 | 953 | 967 | 949 | 952 | ±0 | ±0% | 17,700 |
| 2022/03/02 | 972 | 972 | 943 | 952 | -10 | -1% | 22,600 |
| 2022/03/01 | 952 | 970 | 951 | 962 | +10 | +1.1% | 23,400 |
| 2022/02/28 | 941 | 960 | 941 | 952 | +11 | +1.2% | 26,900 |
| 2022/02/25 | 947 | 947 | 936 | 941 | -12 | -1.3% | 28,500 |
| 2022/02/24 | 950 | 953 | 935 | 953 | +3 | +0.3% | 34,500 |
| 2022/02/22 | 957 | 962 | 946 | 950 | -13 | -1.3% | 19,500 |
| 2022/02/21 | 956 | 963 | 948 | 963 | -8 | -0.8% | 20,900 |
| 2022/02/18 | 966 | 971 | 961 | 971 | +1 | +0.1% | 17,700 |
| 2022/02/17 | 974 | 977 | 963 | 970 | -3 | -0.3% | 19,900 |
| 2022/02/16 | 978 | 978 | 971 | 973 | +9 | +0.9% | 10,700 |
| 2022/02/15 | 962 | 976 | 960 | 964 | +2 | +0.2% | 22,300 |
| 2022/02/14 | 965 | 972 | 960 | 962 | -18 | -1.8% | 16,000 |
| 2022/02/10 | 973 | 985 | 966 | 980 | +9 | +0.9% | 21,800 |
| 2022/02/09 | 970 | 972 | 965 | 971 | +4 | +0.4% | 12,400 |
| 2022/02/08 | 956 | 972 | 956 | 967 | +8 | +0.8% | 19,300 |
| 2022/02/07 | 961 | 963 | 951 | 959 | -10 | -1% | 14,600 |
| 2022/02/04 | 961 | 971 | 951 | 969 | +8 | +0.8% | 16,700 |
| 2022/02/03 | 960 | 967 | 956 | 961 | -13 | -1.3% | 16,400 |
| 2022/02/02 | 960 | 976 | 958 | 974 | +16 | +1.7% | 23,500 |
| 2022/02/01 | 966 | 976 | 953 | 958 | -23 | -2.3% | 28,100 |
| 2022/01/31 | 958 | 987 | 951 | 981 | +23 | +2.4% | 44,300 |
| 2022/01/28 | 947 | 968 | 940 | 958 | +24 | +2.6% | 88,700 |
| 2022/01/27 | 964 | 972 | 934 | 934 | -27 | -2.8% | 44,400 |
| 2022/01/26 | 963 | 976 | 956 | 961 | -2 | -0.2% | 18,800 |
751～
800
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
