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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,828 | 1,887 | 1,820 | 1,879 | +41 | +2.2% | 63,000 |
| 2017/07/19 | 1,851 | 1,865 | 1,827 | 1,838 | -28 | -1.5% | 59,100 |
| 2017/07/18 | 1,800 | 1,900 | 1,767 | 1,866 | +70 | +3.9% | 109,400 |
| 2017/07/14 | 1,810 | 1,815 | 1,788 | 1,796 | +1 | +0.1% | 72,800 |
| 2017/07/13 | 1,750 | 1,809 | 1,737 | 1,795 | +97 | +5.7% | 212,600 |
| 2017/07/12 | 1,687 | 1,699 | 1,670 | 1,698 | +18 | +1.1% | 38,900 |
| 2017/07/11 | 1,663 | 1,683 | 1,663 | 1,680 | +17 | +1% | 12,500 |
| 2017/07/10 | 1,670 | 1,670 | 1,650 | 1,663 | +2 | +0.1% | 10,600 |
| 2017/07/07 | 1,663 | 1,679 | 1,651 | 1,661 | -15 | -0.9% | 11,300 |
| 2017/07/06 | 1,672 | 1,680 | 1,659 | 1,676 | +5 | +0.3% | 22,700 |
| 2017/07/05 | 1,653 | 1,674 | 1,640 | 1,671 | +11 | +0.7% | 21,800 |
| 2017/07/04 | 1,665 | 1,676 | 1,650 | 1,660 | -3 | -0.2% | 28,100 |
| 2017/07/03 | 1,665 | 1,672 | 1,655 | 1,663 | -3 | -0.2% | 19,200 |
| 2017/06/30 | 1,639 | 1,667 | 1,639 | 1,666 | +4 | +0.2% | 14,600 |
| 2017/06/29 | 1,667 | 1,668 | 1,655 | 1,662 | +14 | +0.8% | 13,700 |
| 2017/06/28 | 1,655 | 1,674 | 1,636 | 1,648 | -15 | -0.9% | 27,500 |
| 2017/06/27 | 1,654 | 1,664 | 1,627 | 1,663 | +18 | +1.1% | 29,900 |
| 2017/06/26 | 1,638 | 1,655 | 1,638 | 1,645 | +1 | +0.1% | 10,500 |
| 2017/06/23 | 1,649 | 1,651 | 1,635 | 1,644 | -5 | -0.3% | 25,200 |
| 2017/06/22 | 1,633 | 1,653 | 1,628 | 1,649 | +14 | +0.9% | 14,900 |
| 2017/06/21 | 1,658 | 1,658 | 1,635 | 1,635 | -20 | -1.2% | 19,600 |
| 2017/06/20 | 1,639 | 1,658 | 1,631 | 1,655 | +28 | +1.7% | 44,300 |
| 2017/06/19 | 1,608 | 1,629 | 1,608 | 1,627 | +8 | +0.5% | 19,100 |
| 2017/06/16 | 1,589 | 1,619 | 1,589 | 1,619 | +36 | +2.3% | 40,400 |
| 2017/06/15 | 1,593 | 1,606 | 1,583 | 1,583 | -10 | -0.6% | 16,500 |
| 2017/06/14 | 1,608 | 1,611 | 1,589 | 1,593 | -2 | -0.1% | 25,800 |
| 2017/06/13 | 1,601 | 1,615 | 1,590 | 1,595 | +4 | +0.3% | 41,600 |
| 2017/06/12 | 1,600 | 1,605 | 1,587 | 1,591 | ±0 | ±0% | 24,200 |
| 2017/06/09 | 1,597 | 1,613 | 1,589 | 1,591 | -10 | -0.6% | 31,200 |
| 2017/06/08 | 1,621 | 1,623 | 1,599 | 1,601 | -4 | -0.2% | 31,300 |
| 2017/06/07 | 1,597 | 1,610 | 1,597 | 1,605 | +5 | +0.3% | 16,300 |
| 2017/06/06 | 1,623 | 1,623 | 1,596 | 1,600 | -28 | -1.7% | 54,900 |
| 2017/06/05 | 1,660 | 1,660 | 1,626 | 1,628 | -29 | -1.8% | 21,800 |
| 2017/06/02 | 1,651 | 1,665 | 1,646 | 1,657 | +19 | +1.2% | 27,800 |
| 2017/06/01 | 1,620 | 1,640 | 1,619 | 1,638 | +16 | +1% | 18,000 |
| 2017/05/31 | 1,638 | 1,638 | 1,614 | 1,622 | -16 | -1% | 27,100 |
| 2017/05/30 | 1,647 | 1,649 | 1,617 | 1,638 | -14 | -0.8% | 33,100 |
| 2017/05/29 | 1,654 | 1,672 | 1,641 | 1,652 | -40 | -2.4% | 54,600 |
| 2017/05/26 | 1,691 | 1,701 | 1,685 | 1,692 | +1 | +0.1% | 94,500 |
| 2017/05/25 | 1,690 | 1,697 | 1,684 | 1,691 | +2 | +0.1% | 35,200 |
| 2017/05/24 | 1,699 | 1,699 | 1,687 | 1,689 | -3 | -0.2% | 29,000 |
| 2017/05/23 | 1,707 | 1,708 | 1,683 | 1,692 | -14 | -0.8% | 46,300 |
| 2017/05/22 | 1,700 | 1,706 | 1,689 | 1,706 | +24 | +1.4% | 41,700 |
| 2017/05/19 | 1,680 | 1,687 | 1,671 | 1,682 | +13 | +0.8% | 29,400 |
| 2017/05/18 | 1,672 | 1,672 | 1,657 | 1,669 | -14 | -0.8% | 45,800 |
| 2017/05/17 | 1,678 | 1,685 | 1,673 | 1,683 | -5 | -0.3% | 31,600 |
| 2017/05/16 | 1,684 | 1,692 | 1,676 | 1,688 | +4 | +0.2% | 22,100 |
| 2017/05/15 | 1,680 | 1,699 | 1,671 | 1,684 | -11 | -0.6% | 37,200 |
| 2017/05/12 | 1,690 | 1,695 | 1,669 | 1,695 | +12 | +0.7% | 31,800 |
| 2017/05/11 | 1,690 | 1,690 | 1,668 | 1,683 | -7 | -0.4% | 33,700 |
1901～
1950
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
