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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 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 |
| 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 |
101～
150
件表示中 / 3763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 | 198,000円 | -1.3% | -3.3% | 3.79% | 7.95倍 | 0.65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 |
| 日電波 | 91,100円 | -0.1% | -42.5% | 3.29% | 16.16倍 | 0.72倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
| イノテック | 147,500円 | +3.6% | +48.2% | 4.75% | 11.38倍 | 0.76倍 |
|
半導体設計ツールと半導体テスターが２本柱。子会社で専用ＬＳＩ設計や車載システム開発も |
| ヘリオステクノＨ | 82,600円 | +41.9% | +27.1% | 5.45% | 18.74倍 | 0.93倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| 戸上電 | 384,500円 | +3.4% | +0.3% | 3.38% | 7.05倍 | 0.83倍 |
|
高圧負荷開閉器主力の配電制御システム機器メーカー。電力向け約４割、中国にも生産現法 |
市場注目の銘柄
チャート関連のコラム
