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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 1,304 | 1,336 | 1,288 | 1,328 | +26 | +2% | 38,600 |
| 2018/12/18 | 1,330 | 1,330 | 1,294 | 1,302 | -48 | -3.6% | 40,900 |
| 2018/12/17 | 1,372 | 1,372 | 1,341 | 1,350 | -9 | -0.7% | 41,800 |
| 2018/12/14 | 1,378 | 1,394 | 1,356 | 1,359 | -25 | -1.8% | 34,900 |
| 2018/12/13 | 1,376 | 1,384 | 1,366 | 1,384 | +20 | +1.5% | 21,300 |
| 2018/12/12 | 1,346 | 1,384 | 1,345 | 1,364 | +23 | +1.7% | 26,600 |
| 2018/12/11 | 1,409 | 1,409 | 1,338 | 1,341 | -46 | -3.3% | 25,200 |
| 2018/12/10 | 1,450 | 1,450 | 1,383 | 1,387 | -78 | -5.3% | 61,100 |
| 2018/12/07 | 1,485 | 1,500 | 1,455 | 1,465 | -19 | -1.3% | 41,100 |
| 2018/12/06 | 1,521 | 1,523 | 1,461 | 1,484 | -33 | -2.2% | 51,100 |
| 2018/12/05 | 1,496 | 1,557 | 1,472 | 1,517 | +1 | +0.1% | 50,200 |
| 2018/12/04 | 1,544 | 1,547 | 1,505 | 1,516 | -26 | -1.7% | 23,800 |
| 2018/12/03 | 1,552 | 1,565 | 1,527 | 1,542 | +8 | +0.5% | 43,800 |
| 2018/11/30 | 1,536 | 1,551 | 1,522 | 1,534 | -2 | -0.1% | 20,400 |
| 2018/11/29 | 1,540 | 1,573 | 1,519 | 1,536 | +1 | +0.1% | 23,200 |
| 2018/11/28 | 1,506 | 1,545 | 1,501 | 1,535 | +12 | +0.8% | 16,400 |
| 2018/11/27 | 1,520 | 1,540 | 1,508 | 1,523 | +16 | +1.1% | 31,800 |
| 2018/11/26 | 1,489 | 1,517 | 1,481 | 1,507 | +7 | +0.5% | 12,500 |
| 2018/11/22 | 1,484 | 1,503 | 1,465 | 1,500 | +16 | +1.1% | 28,300 |
| 2018/11/21 | 1,481 | 1,494 | 1,470 | 1,484 | -28 | -1.9% | 24,100 |
| 2018/11/20 | 1,518 | 1,526 | 1,490 | 1,512 | -15 | -1% | 27,400 |
| 2018/11/19 | 1,515 | 1,529 | 1,481 | 1,527 | +22 | +1.5% | 21,800 |
| 2018/11/16 | 1,530 | 1,535 | 1,501 | 1,505 | -36 | -2.3% | 20,900 |
| 2018/11/15 | 1,521 | 1,541 | 1,518 | 1,541 | +3 | +0.2% | 15,600 |
| 2018/11/14 | 1,555 | 1,562 | 1,532 | 1,538 | -19 | -1.2% | 15,800 |
| 2018/11/13 | 1,580 | 1,580 | 1,543 | 1,557 | -38 | -2.4% | 26,700 |
| 2018/11/12 | 1,606 | 1,616 | 1,587 | 1,595 | -25 | -1.5% | 11,300 |
| 2018/11/09 | 1,621 | 1,633 | 1,610 | 1,620 | -10 | -0.6% | 16,400 |
| 2018/11/08 | 1,614 | 1,646 | 1,614 | 1,630 | +34 | +2.1% | 16,000 |
| 2018/11/07 | 1,610 | 1,643 | 1,586 | 1,596 | -12 | -0.7% | 18,500 |
| 2018/11/06 | 1,617 | 1,640 | 1,604 | 1,608 | -3 | -0.2% | 14,200 |
| 2018/11/05 | 1,618 | 1,631 | 1,589 | 1,611 | -13 | -0.8% | 17,400 |
| 2018/11/02 | 1,613 | 1,641 | 1,601 | 1,624 | +11 | +0.7% | 21,400 |
| 2018/11/01 | 1,610 | 1,647 | 1,596 | 1,613 | +16 | +1% | 31,900 |
| 2018/10/31 | 1,585 | 1,612 | 1,562 | 1,597 | +12 | +0.8% | 18,200 |
| 2018/10/30 | 1,510 | 1,587 | 1,501 | 1,585 | +82 | +5.5% | 29,900 |
| 2018/10/29 | 1,531 | 1,569 | 1,501 | 1,503 | -33 | -2.1% | 17,000 |
| 2018/10/26 | 1,560 | 1,560 | 1,500 | 1,536 | +9 | +0.6% | 26,200 |
| 2018/10/25 | 1,577 | 1,577 | 1,527 | 1,527 | -83 | -5.2% | 30,400 |
| 2018/10/24 | 1,600 | 1,625 | 1,589 | 1,610 | +7 | +0.4% | 23,700 |
| 2018/10/23 | 1,653 | 1,653 | 1,601 | 1,603 | -49 | -3% | 20,900 |
| 2018/10/22 | 1,654 | 1,661 | 1,634 | 1,652 | -2 | -0.1% | 15,400 |
| 2018/10/19 | 1,624 | 1,672 | 1,604 | 1,654 | +30 | +1.8% | 25,100 |
| 2018/10/18 | 1,635 | 1,664 | 1,622 | 1,624 | -20 | -1.2% | 22,200 |
| 2018/10/17 | 1,624 | 1,656 | 1,597 | 1,644 | +35 | +2.2% | 24,500 |
| 2018/10/16 | 1,626 | 1,628 | 1,588 | 1,609 | -17 | -1% | 29,400 |
| 2018/10/15 | 1,675 | 1,680 | 1,623 | 1,626 | -12 | -0.7% | 30,700 |
| 2018/10/12 | 1,644 | 1,664 | 1,616 | 1,638 | -6 | -0.4% | 20,000 |
| 2018/10/11 | 1,630 | 1,663 | 1,604 | 1,644 | -50 | -3% | 26,700 |
| 2018/10/10 | 1,690 | 1,705 | 1,657 | 1,694 | +17 | +1% | 12,400 |
1551～
1600
件表示中 / 3692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 | 136,900円 | +18.2% | +21.0% | 3.21% | 9.59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 | 48,800円 | +2.9% | -0.7% | 4.10% | 12.05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 | 115,900円 | -8.7% | - | 4.83% | - | 0.61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 |
| 指月電 | 39,600円 | +2.6% | +25.0% | 2.53% | 12.50倍 | 0.44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 |
| ＦＤＫ | 37,800円 | -5.0% | +3.1% | 0.00% | 21.74倍 | 0.80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
