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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 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 |
| 2024/10/31 | 1,072 | 1,098 | 1,066 | 1,098 | +31 | +2.9% | 19,300 |
| 2024/10/30 | 1,068 | 1,077 | 1,060 | 1,067 | -7 | -0.7% | 69,100 |
| 2024/10/29 | 1,077 | 1,078 | 1,060 | 1,074 | -3 | -0.3% | 29,000 |
| 2024/10/28 | 1,061 | 1,084 | 1,057 | 1,077 | +10 | +0.9% | 42,700 |
| 2024/10/25 | 1,086 | 1,091 | 1,062 | 1,067 | -19 | -1.7% | 43,000 |
| 2024/10/24 | 1,082 | 1,092 | 1,066 | 1,086 | +5 | +0.5% | 40,800 |
| 2024/10/23 | 1,096 | 1,103 | 1,081 | 1,081 | -14 | -1.3% | 32,000 |
| 2024/10/22 | 1,147 | 1,155 | 1,095 | 1,095 | -45 | -3.9% | 48,500 |
151～
200
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
