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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 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 |
| 2025/02/17 | 1,298 | 1,339 | 1,298 | 1,316 | +21 | +1.6% | 19,700 |
| 2025/02/14 | 1,302 | 1,311 | 1,291 | 1,295 | -9 | -0.7% | 26,500 |
| 2025/02/13 | 1,298 | 1,315 | 1,298 | 1,304 | +11 | +0.9% | 22,400 |
| 2025/02/12 | 1,300 | 1,306 | 1,292 | 1,293 | -5 | -0.4% | 14,000 |
| 2025/02/10 | 1,302 | 1,314 | 1,298 | 1,298 | -10 | -0.8% | 12,600 |
| 2025/02/07 | 1,330 | 1,348 | 1,301 | 1,308 | -10 | -0.8% | 30,200 |
| 2025/02/06 | 1,336 | 1,350 | 1,315 | 1,318 | -2 | -0.2% | 43,200 |
| 2025/02/05 | 1,300 | 1,324 | 1,300 | 1,320 | +16 | +1.2% | 29,700 |
| 2025/02/04 | 1,267 | 1,313 | 1,267 | 1,304 | +40 | +3.2% | 41,100 |
| 2025/02/03 | 1,287 | 1,287 | 1,255 | 1,264 | -24 | -1.9% | 58,100 |
| 2025/01/31 | 1,300 | 1,325 | 1,263 | 1,288 | ±0 | ±0% | 73,100 |
| 2025/01/30 | 1,288 | 1,300 | 1,253 | 1,288 | -20 | -1.5% | 162,100 |
| 2025/01/29 | 1,293 | 1,319 | 1,293 | 1,308 | +5 | +0.4% | 16,700 |
| 2025/01/28 | 1,304 | 1,326 | 1,291 | 1,303 | -12 | -0.9% | 23,300 |
| 2025/01/27 | 1,342 | 1,342 | 1,315 | 1,315 | -28 | -2.1% | 34,600 |
| 2025/01/24 | 1,323 | 1,349 | 1,304 | 1,343 | +22 | +1.7% | 33,900 |
| 2025/01/23 | 1,327 | 1,336 | 1,305 | 1,321 | -15 | -1.1% | 24,000 |
| 2025/01/22 | 1,336 | 1,336 | 1,304 | 1,336 | ±0 | ±0% | 27,800 |
| 2025/01/21 | 1,338 | 1,344 | 1,321 | 1,336 | +4 | +0.3% | 26,200 |
| 2025/01/20 | 1,340 | 1,363 | 1,312 | 1,332 | -8 | -0.6% | 46,600 |
51～
100
件表示中 / 3721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 | 138,700円 | +18.2% | +21.0% | 3.17% | 9.67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 |
| 菊水ＨＤ | 137,900円 | +0.5% | +1.3% | 3.84% | 7.90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 |
| ＭＵＴＯＨ－ＨＤ | 269,600円 | +2.1% | -13.6% | 2.86% | 17.62倍 | 0.52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 |
| 三社電機 | 87,400円 | +8.9% | +1.7% | 4.58% | 13.84倍 | 0.48倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| ＦＤＫ | 35,800円 | -5.0% | +3.1% | 0.00% | 20.59倍 | 0.76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
