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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 1,057 | 1,057 | 1,047 | 1,051 | -14 | -1.3% | 28,100 |
| 2024/02/13 | 1,039 | 1,065 | 1,033 | 1,065 | +23 | +2.2% | 54,300 |
| 2024/02/09 | 1,033 | 1,042 | 1,033 | 1,042 | -4 | -0.4% | 38,000 |
| 2024/02/08 | 1,048 | 1,049 | 1,032 | 1,046 | -2 | -0.2% | 48,200 |
| 2024/02/07 | 1,045 | 1,064 | 1,045 | 1,048 | -4 | -0.4% | 29,700 |
| 2024/02/06 | 1,070 | 1,071 | 1,048 | 1,052 | -17 | -1.6% | 38,200 |
| 2024/02/05 | 1,058 | 1,069 | 1,056 | 1,069 | +11 | +1% | 36,300 |
| 2024/02/02 | 1,063 | 1,067 | 1,054 | 1,058 | -2 | -0.2% | 30,500 |
| 2024/02/01 | 1,069 | 1,073 | 1,059 | 1,060 | -18 | -1.7% | 45,700 |
| 2024/01/31 | 1,080 | 1,087 | 1,074 | 1,078 | -3 | -0.3% | 24,200 |
| 2024/01/30 | 1,101 | 1,101 | 1,081 | 1,081 | -21 | -1.9% | 67,200 |
| 2024/01/29 | 1,097 | 1,109 | 1,096 | 1,102 | +8 | +0.7% | 28,900 |
| 2024/01/26 | 1,109 | 1,115 | 1,090 | 1,094 | -15 | -1.4% | 32,600 |
| 2024/01/25 | 1,124 | 1,127 | 1,103 | 1,109 | -21 | -1.9% | 59,100 |
| 2024/01/24 | 1,100 | 1,156 | 1,096 | 1,130 | +30 | +2.7% | 147,500 |
| 2024/01/23 | 1,080 | 1,107 | 1,075 | 1,100 | +21 | +1.9% | 94,100 |
| 2024/01/22 | 1,068 | 1,079 | 1,065 | 1,079 | +12 | +1.1% | 56,000 |
| 2024/01/19 | 1,056 | 1,068 | 1,049 | 1,067 | +14 | +1.3% | 71,000 |
| 2024/01/18 | 1,065 | 1,074 | 1,047 | 1,053 | -19 | -1.8% | 69,900 |
| 2024/01/17 | 1,063 | 1,083 | 1,063 | 1,072 | +12 | +1.1% | 70,500 |
| 2024/01/16 | 1,068 | 1,075 | 1,060 | 1,060 | -9 | -0.8% | 92,600 |
| 2024/01/15 | 1,053 | 1,069 | 1,052 | 1,069 | +17 | +1.6% | 181,800 |
| 2024/01/12 | 1,040 | 1,057 | 1,037 | 1,052 | +33 | +3.2% | 326,400 |
| 2024/01/11 | 1,008 | 1,019 | 1,006 | 1,019 | +13 | +1.3% | 49,600 |
| 2024/01/10 | 996 | 1,006 | 996 | 1,006 | +11 | +1.1% | 28,800 |
| 2024/01/09 | 999 | 1,001 | 995 | 995 | -1 | -0.1% | 14,500 |
| 2024/01/05 | 1,001 | 1,002 | 995 | 996 | -5 | -0.5% | 18,700 |
| 2024/01/04 | 977 | 1,001 | 971 | 1,001 | +28 | +2.9% | 51,100 |
| 2023/12/29 | 969 | 978 | 968 | 973 | +1 | +0.1% | 19,900 |
| 2023/12/28 | 972 | 974 | 963 | 972 | ±0 | ±0% | 8,700 |
| 2023/12/27 | 975 | 975 | 966 | 972 | +1 | +0.1% | 20,000 |
| 2023/12/26 | 963 | 972 | 963 | 971 | +8 | +0.8% | 20,000 |
| 2023/12/25 | 966 | 975 | 956 | 963 | +2 | +0.2% | 27,600 |
| 2023/12/22 | 950 | 968 | 950 | 961 | +6 | +0.6% | 32,800 |
| 2023/12/21 | 947 | 958 | 945 | 955 | +4 | +0.4% | 34,500 |
| 2023/12/20 | 946 | 951 | 945 | 951 | +5 | +0.5% | 38,400 |
| 2023/12/19 | 940 | 946 | 937 | 946 | -1 | -0.1% | 23,500 |
| 2023/12/18 | 940 | 948 | 932 | 947 | +9 | +1% | 20,300 |
| 2023/12/15 | 936 | 940 | 935 | 938 | +2 | +0.2% | 15,700 |
| 2023/12/14 | 942 | 946 | 934 | 936 | -6 | -0.6% | 24,300 |
| 2023/12/13 | 944 | 949 | 941 | 942 | +1 | +0.1% | 18,200 |
| 2023/12/12 | 944 | 945 | 937 | 941 | -1 | -0.1% | 22,400 |
| 2023/12/11 | 945 | 950 | 937 | 942 | -3 | -0.3% | 30,900 |
51～
100
件表示中 / 3452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 | 116,300円 | +11.2% | -3.7% | 2.58% | 13.58倍 | 0.43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 |
| テクノＨＲ | 55,600円 | +9.7% | - | 1.80% | 7.49倍 | 0.82倍 |
|
２１年４月事業会社移行。映像・ＩＴはレンズ技術の応用、ロボティクスはＦＡ強い。買収積極的 |
| プラズマ | 134,200円 | -13.6% | -56.4% | 1.49% | 16.63倍 | 1.05倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
| ＭＵＴＯＨ－ＨＤ | 223,400円 | +2.4% | +4.2% | 2.91% | 15.01倍 | 0.46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 |
| かわでん | 265,700円 | +3.1% | +4.1% | 3.01% | 10.91倍 | 0.53倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
市場注目の銘柄
チャート関連のコラム
