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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,690 | 1,699 | 1,679 | 1,690 | +7 | +0.4% | 28,400 |
| 2017/05/09 | 1,690 | 1,699 | 1,674 | 1,683 | -8 | -0.5% | 36,100 |
| 2017/05/08 | 1,675 | 1,695 | 1,663 | 1,691 | +46 | +2.8% | 43,800 |
| 2017/05/02 | 1,648 | 1,661 | 1,644 | 1,645 | -5 | -0.3% | 29,200 |
| 2017/05/01 | 1,669 | 1,669 | 1,646 | 1,650 | +8 | +0.5% | 17,700 |
| 2017/04/28 | 1,669 | 1,669 | 1,638 | 1,642 | -27 | -1.6% | 29,600 |
| 2017/04/27 | 1,654 | 1,675 | 1,642 | 1,669 | +25 | +1.5% | 28,200 |
| 2017/04/26 | 1,635 | 1,656 | 1,635 | 1,644 | +18 | +1.1% | 23,200 |
| 2017/04/25 | 1,600 | 1,631 | 1,597 | 1,626 | +24 | +1.5% | 27,200 |
| 2017/04/24 | 1,649 | 1,649 | 1,588 | 1,602 | -22 | -1.4% | 52,600 |
| 2017/04/21 | 1,650 | 1,650 | 1,617 | 1,624 | +8 | +0.5% | 28,400 |
| 2017/04/20 | 1,620 | 1,640 | 1,612 | 1,616 | -12 | -0.7% | 39,500 |
| 2017/04/19 | 1,618 | 1,637 | 1,611 | 1,628 | +10 | +0.6% | 23,600 |
| 2017/04/18 | 1,624 | 1,672 | 1,598 | 1,618 | +11 | +0.7% | 56,300 |
| 2017/04/17 | 1,621 | 1,625 | 1,580 | 1,607 | -26 | -1.6% | 63,000 |
| 2017/04/14 | 1,645 | 1,653 | 1,620 | 1,633 | -39 | -2.3% | 43,500 |
| 2017/04/13 | 1,682 | 1,689 | 1,651 | 1,672 | -66 | -3.8% | 84,900 |
| 2017/04/12 | 1,774 | 1,775 | 1,700 | 1,738 | -43 | -2.4% | 100,700 |
| 2017/04/11 | 1,802 | 1,817 | 1,781 | 1,781 | -22 | -1.2% | 60,100 |
| 2017/04/10 | 1,791 | 1,849 | 1,780 | 1,803 | ±0 | ±0% | 100,400 |
| 2017/04/07 | 1,827 | 1,900 | 1,770 | 1,803 | -46 | -2.5% | 269,100 |
| 2017/04/06 | 1,928 | 1,954 | 1,836 | 1,849 | -219 | -10.6% | 1,469,800 |
| 2017/04/05 | 1,672 | 2,068 | 1,661 | 2,068 | +400 | +24% | 274,100 |
| 2017/04/04 | 1,697 | 1,697 | 1,655 | 1,668 | -24 | -1.4% | 18,300 |
| 2017/04/03 | 1,702 | 1,705 | 1,679 | 1,692 | -6 | -0.4% | 15,400 |
| 2017/03/31 | 1,746 | 1,754 | 1,698 | 1,698 | -46 | -2.6% | 22,600 |
| 2017/03/30 | 1,760 | 1,778 | 1,743 | 1,744 | -15 | -0.9% | 8,900 |
| 2017/03/29 | 1,760 | 1,768 | 1,741 | 1,759 | +10 | +0.6% | 16,000 |
| 2017/03/28 | 1,752 | 1,754 | 1,741 | 1,749 | +29 | +1.7% | 17,100 |
| 2017/03/27 | 1,746 | 1,752 | 1,720 | 1,720 | -36 | -2.1% | 12,500 |
| 2017/03/24 | 1,720 | 1,760 | 1,718 | 1,756 | +37 | +2.2% | 8,300 |
| 2017/03/23 | 1,728 | 1,738 | 1,701 | 1,719 | -14 | -0.8% | 10,100 |
| 2017/03/22 | 1,751 | 1,758 | 1,729 | 1,733 | -35 | -2% | 15,300 |
| 2017/03/21 | 1,764 | 1,779 | 1,761 | 1,768 | -13 | -0.7% | 25,200 |
| 2017/03/17 | 1,774 | 1,781 | 1,761 | 1,781 | +7 | +0.4% | 15,500 |
| 2017/03/16 | 1,752 | 1,788 | 1,745 | 1,774 | +22 | +1.3% | 19,900 |
| 2017/03/15 | 1,795 | 1,796 | 1,751 | 1,752 | -21 | -1.2% | 25,500 |
| 2017/03/14 | 1,764 | 1,773 | 1,761 | 1,773 | ±0 | ±0% | 7,000 |
| 2017/03/13 | 1,770 | 1,777 | 1,735 | 1,773 | +9 | +0.5% | 14,800 |
| 2017/03/10 | 1,771 | 1,771 | 1,733 | 1,764 | +33 | +1.9% | 21,900 |
| 2017/03/09 | 1,737 | 1,748 | 1,724 | 1,731 | -6 | -0.3% | 15,800 |
| 2017/03/08 | 1,734 | 1,748 | 1,730 | 1,737 | +3 | +0.2% | 10,700 |
| 2017/03/07 | 1,780 | 1,780 | 1,731 | 1,734 | -21 | -1.2% | 20,900 |
| 2017/03/06 | 1,739 | 1,769 | 1,734 | 1,755 | +12 | +0.7% | 13,200 |
| 2017/03/03 | 1,771 | 1,773 | 1,741 | 1,743 | -23 | -1.3% | 12,800 |
| 2017/03/02 | 1,785 | 1,815 | 1,760 | 1,766 | +10 | +0.6% | 62,700 |
| 2017/03/01 | 1,728 | 1,764 | 1,728 | 1,756 | +28 | +1.6% | 23,500 |
| 2017/02/28 | 1,716 | 1,754 | 1,716 | 1,728 | +16 | +0.9% | 8,600 |
| 2017/02/27 | 1,726 | 1,726 | 1,707 | 1,712 | -14 | -0.8% | 11,500 |
| 2017/02/24 | 1,735 | 1,757 | 1,705 | 1,726 | -13 | -0.7% | 23,200 |
1951～
2000
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
