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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 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 |
| 2024/11/29 | 1,077 | 1,089 | 1,071 | 1,080 | +4 | +0.4% | 41,100 |
| 2024/11/28 | 1,079 | 1,086 | 1,075 | 1,076 | -4 | -0.4% | 4,600 |
| 2024/11/27 | 1,092 | 1,101 | 1,067 | 1,080 | -11 | -1% | 20,300 |
| 2024/11/26 | 1,116 | 1,123 | 1,090 | 1,091 | -31 | -2.8% | 26,700 |
| 2024/11/25 | 1,113 | 1,135 | 1,113 | 1,122 | +9 | +0.8% | 19,200 |
| 2024/11/22 | 1,113 | 1,126 | 1,113 | 1,113 | ±0 | ±0% | 16,100 |
| 2024/11/21 | 1,105 | 1,119 | 1,105 | 1,113 | +16 | +1.5% | 22,300 |
| 2024/11/20 | 1,111 | 1,134 | 1,083 | 1,097 | -9 | -0.8% | 45,000 |
| 2024/11/19 | 1,083 | 1,112 | 1,083 | 1,106 | +21 | +1.9% | 29,000 |
| 2024/11/18 | 1,072 | 1,108 | 1,048 | 1,085 | -16 | -1.5% | 56,600 |
| 2024/11/15 | 1,113 | 1,135 | 1,078 | 1,101 | -22 | -2% | 36,600 |
| 2024/11/14 | 1,122 | 1,138 | 1,117 | 1,123 | -2 | -0.2% | 25,300 |
| 2024/11/13 | 1,123 | 1,133 | 1,114 | 1,125 | -6 | -0.5% | 9,900 |
| 2024/11/12 | 1,112 | 1,131 | 1,112 | 1,131 | +4 | +0.4% | 34,500 |
| 2024/11/11 | 1,120 | 1,127 | 1,115 | 1,127 | +8 | +0.7% | 14,700 |
| 2024/11/08 | 1,140 | 1,144 | 1,112 | 1,119 | -7 | -0.6% | 12,300 |
| 2024/11/07 | 1,114 | 1,131 | 1,105 | 1,126 | +26 | +2.4% | 26,700 |
| 2024/11/06 | 1,100 | 1,112 | 1,089 | 1,100 | +12 | +1.1% | 13,900 |
| 2024/11/05 | 1,088 | 1,088 | 1,073 | 1,088 | +1 | +0.1% | 18,900 |
| 2024/11/01 | 1,080 | 1,095 | 1,075 | 1,087 | -11 | -1% | 18,400 |
101～
150
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
