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 |
|---|---|---|---|---|---|---|---|
| 2018/08/27 | 1,563 | 1,585 | 1,561 | 1,580 | +29 | +1.9% | 19,100 |
| 2018/08/24 | 1,552 | 1,563 | 1,545 | 1,551 | -1 | -0.1% | 14,400 |
| 2018/08/23 | 1,555 | 1,556 | 1,539 | 1,552 | +10 | +0.6% | 15,100 |
| 2018/08/22 | 1,523 | 1,548 | 1,520 | 1,542 | +19 | +1.2% | 20,900 |
| 2018/08/21 | 1,558 | 1,558 | 1,523 | 1,523 | -37 | -2.4% | 21,400 |
| 2018/08/20 | 1,571 | 1,575 | 1,548 | 1,560 | +7 | +0.5% | 23,100 |
| 2018/08/17 | 1,551 | 1,578 | 1,539 | 1,553 | +14 | +0.9% | 21,300 |
| 2018/08/16 | 1,550 | 1,555 | 1,516 | 1,539 | -11 | -0.7% | 26,400 |
| 2018/08/15 | 1,573 | 1,577 | 1,541 | 1,550 | -31 | -2% | 30,700 |
| 2018/08/14 | 1,577 | 1,602 | 1,568 | 1,581 | +8 | +0.5% | 18,900 |
| 2018/08/13 | 1,617 | 1,617 | 1,572 | 1,573 | -64 | -3.9% | 28,400 |
| 2018/08/10 | 1,641 | 1,677 | 1,632 | 1,637 | ±0 | ±0% | 22,200 |
| 2018/08/09 | 1,654 | 1,667 | 1,623 | 1,637 | -19 | -1.1% | 23,800 |
| 2018/08/08 | 1,613 | 1,668 | 1,613 | 1,656 | +43 | +2.7% | 25,700 |
| 2018/08/07 | 1,595 | 1,614 | 1,591 | 1,613 | +17 | +1.1% | 15,400 |
| 2018/08/06 | 1,637 | 1,637 | 1,591 | 1,596 | -28 | -1.7% | 20,300 |
| 2018/08/03 | 1,645 | 1,655 | 1,618 | 1,624 | -35 | -2.1% | 22,300 |
| 2018/08/02 | 1,660 | 1,688 | 1,659 | 1,659 | -13 | -0.8% | 10,300 |
| 2018/08/01 | 1,682 | 1,686 | 1,644 | 1,672 | -19 | -1.1% | 23,300 |
| 2018/07/31 | 1,678 | 1,693 | 1,671 | 1,691 | +7 | +0.4% | 13,400 |
| 2018/07/30 | 1,664 | 1,700 | 1,664 | 1,684 | +17 | +1% | 25,800 |
| 2018/07/27 | 1,667 | 1,676 | 1,656 | 1,667 | -12 | -0.7% | 18,000 |
| 2018/07/26 | 1,654 | 1,695 | 1,648 | 1,679 | +25 | +1.5% | 43,100 |
| 2018/07/25 | 1,646 | 1,664 | 1,645 | 1,654 | +21 | +1.3% | 22,400 |
| 2018/07/24 | 1,631 | 1,646 | 1,619 | 1,633 | -3 | -0.2% | 26,100 |
| 2018/07/23 | 1,623 | 1,647 | 1,623 | 1,636 | -10 | -0.6% | 14,600 |
| 2018/07/20 | 1,648 | 1,648 | 1,623 | 1,646 | +1 | +0.1% | 33,300 |
| 2018/07/19 | 1,614 | 1,659 | 1,614 | 1,645 | +34 | +2.1% | 35,500 |
| 2018/07/18 | 1,640 | 1,640 | 1,606 | 1,611 | -12 | -0.7% | 39,300 |
| 2018/07/17 | 1,631 | 1,631 | 1,618 | 1,623 | -3 | -0.2% | 23,800 |
| 2018/07/13 | 1,640 | 1,684 | 1,583 | 1,626 | -134 | -7.6% | 93,800 |
| 2018/07/12 | 1,736 | 1,781 | 1,736 | 1,760 | -2 | -0.1% | 36,600 |
| 2018/07/11 | 1,780 | 1,781 | 1,757 | 1,762 | -4 | -0.2% | 18,600 |
| 2018/07/10 | 1,808 | 1,815 | 1,760 | 1,766 | -29 | -1.6% | 39,200 |
| 2018/07/09 | 1,750 | 1,811 | 1,750 | 1,795 | +38 | +2.2% | 17,000 |
| 2018/07/06 | 1,745 | 1,774 | 1,736 | 1,757 | +12 | +0.7% | 21,000 |
| 2018/07/05 | 1,804 | 1,816 | 1,742 | 1,745 | -59 | -3.3% | 22,300 |
| 2018/07/04 | 1,783 | 1,818 | 1,774 | 1,804 | +1 | +0.1% | 13,200 |
| 2018/07/03 | 1,838 | 1,858 | 1,798 | 1,803 | -48 | -2.6% | 15,400 |
| 2018/07/02 | 1,871 | 1,902 | 1,847 | 1,851 | -21 | -1.1% | 20,500 |
| 2018/06/29 | 1,881 | 1,893 | 1,863 | 1,872 | -24 | -1.3% | 12,400 |
| 2018/06/28 | 1,867 | 1,897 | 1,844 | 1,896 | +29 | +1.6% | 22,400 |
| 2018/06/27 | 1,842 | 1,871 | 1,832 | 1,867 | +25 | +1.4% | 11,100 |
| 2018/06/26 | 1,808 | 1,868 | 1,791 | 1,842 | +14 | +0.8% | 16,800 |
| 2018/06/25 | 1,893 | 1,899 | 1,818 | 1,828 | -29 | -1.6% | 15,200 |
| 2018/06/22 | 1,834 | 1,859 | 1,817 | 1,857 | +12 | +0.7% | 14,100 |
| 2018/06/21 | 1,850 | 1,870 | 1,834 | 1,845 | -3 | -0.2% | 13,600 |
| 2018/06/20 | 1,855 | 1,855 | 1,779 | 1,848 | +25 | +1.4% | 25,800 |
| 2018/06/19 | 1,880 | 1,880 | 1,808 | 1,823 | -69 | -3.6% | 19,000 |
| 2018/06/18 | 1,912 | 1,912 | 1,885 | 1,892 | -8 | -0.4% | 21,700 |
1701～
1750
件表示中 / 3764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 | 198,900円 | -1.3% | -3.3% | 3.77% | 7.98倍 | 0.66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 |
| イノテック | 150,100円 | +3.6% | +48.2% | 4.66% | 11.58倍 | 0.77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 |
| Ａｂａｌａｎｃｅ | 103,300円 | +31.2% | - | 0.29% | 6.51倍 | 0.81倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| アライドＨＤ | 17,800円 | +7.9% | -14.1% | 3.37% | 9.91倍 | 1.02倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
| 大真空 | 59,600円 | +6.2% | +142.7% | 4.70% | 37.91倍 | 0.51倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
市場注目の銘柄
チャート関連のコラム
