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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 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 |
| 2025/01/17 | 1,301 | 1,349 | 1,279 | 1,340 | +26 | +2% | 62,700 |
| 2025/01/16 | 1,360 | 1,370 | 1,314 | 1,314 | -41 | -3% | 136,100 |
| 2025/01/15 | 1,312 | 1,373 | 1,293 | 1,355 | +133 | +10.9% | 272,300 |
| 2025/01/14 | 1,208 | 1,240 | 1,200 | 1,222 | +5 | +0.4% | 45,700 |
| 2025/01/10 | 1,214 | 1,243 | 1,207 | 1,217 | -1 | -0.1% | 22,700 |
| 2025/01/09 | 1,235 | 1,235 | 1,211 | 1,218 | -17 | -1.4% | 24,000 |
| 2025/01/08 | 1,266 | 1,266 | 1,232 | 1,235 | -37 | -2.9% | 36,100 |
| 2025/01/07 | 1,275 | 1,281 | 1,240 | 1,272 | -9 | -0.7% | 51,500 |
| 2025/01/06 | 1,265 | 1,281 | 1,240 | 1,281 | +76 | +6.3% | 113,100 |
| 2024/12/30 | 1,184 | 1,214 | 1,181 | 1,205 | +36 | +3.1% | 40,400 |
| 2024/12/27 | 1,123 | 1,169 | 1,123 | 1,169 | +48 | +4.3% | 38,800 |
| 2024/12/26 | 1,129 | 1,138 | 1,121 | 1,121 | -2 | -0.2% | 39,200 |
| 2024/12/25 | 1,119 | 1,140 | 1,115 | 1,123 | +11 | +1% | 18,800 |
| 2024/12/24 | 1,110 | 1,117 | 1,107 | 1,112 | -2 | -0.2% | 14,100 |
| 2024/12/23 | 1,101 | 1,115 | 1,094 | 1,114 | -1 | -0.1% | 25,300 |
| 2024/12/20 | 1,111 | 1,124 | 1,111 | 1,115 | +7 | +0.6% | 20,400 |
| 2024/12/19 | 1,090 | 1,111 | 1,083 | 1,108 | +13 | +1.2% | 17,500 |
| 2024/12/18 | 1,080 | 1,103 | 1,080 | 1,095 | +10 | +0.9% | 13,800 |
| 2024/12/17 | 1,097 | 1,100 | 1,081 | 1,085 | -17 | -1.5% | 14,600 |
| 2024/12/16 | 1,116 | 1,120 | 1,101 | 1,102 | -13 | -1.2% | 12,000 |
| 2024/12/13 | 1,115 | 1,115 | 1,105 | 1,115 | -2 | -0.2% | 12,500 |
| 2024/12/12 | 1,118 | 1,120 | 1,110 | 1,117 | +5 | +0.4% | 7,700 |
| 2024/12/11 | 1,125 | 1,125 | 1,105 | 1,112 | -13 | -1.2% | 6,800 |
| 2024/12/10 | 1,124 | 1,131 | 1,120 | 1,125 | +1 | +0.1% | 15,000 |
| 2024/12/09 | 1,115 | 1,126 | 1,102 | 1,124 | +24 | +2.2% | 17,800 |
| 2024/12/06 | 1,125 | 1,125 | 1,100 | 1,100 | -6 | -0.5% | 14,700 |
| 2024/12/05 | 1,119 | 1,125 | 1,106 | 1,106 | -6 | -0.5% | 15,200 |
| 2024/12/04 | 1,103 | 1,118 | 1,101 | 1,112 | +9 | +0.8% | 26,000 |
| 2024/12/03 | 1,084 | 1,104 | 1,084 | 1,103 | +25 | +2.3% | 38,300 |
| 2024/12/02 | 1,078 | 1,087 | 1,072 | 1,078 | -2 | -0.2% | 26,500 |
51～
100
件表示中 / 3691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 | 136,400円 | +18.2% | +21.0% | 3.23% | 9.56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 | 49,100円 | +2.9% | -0.7% | 4.07% | 12.12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 | 116,300円 | -8.7% | - | 4.82% | - | 0.62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 |
| 北電工 | 157,000円 | +5.4% | -19.5% | 5.10% | 6.93倍 | 0.57倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
| 指月電 | 39,900円 | +2.6% | +25.0% | 2.51% | 12.59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 |
市場注目の銘柄
チャート関連のコラム
