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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 1,753 | 1,760 | 1,731 | 1,739 | -8 | -0.5% | 11,100 |
| 2017/02/22 | 1,739 | 1,754 | 1,739 | 1,747 | +5 | +0.3% | 15,700 |
| 2017/02/21 | 1,728 | 1,742 | 1,728 | 1,742 | +8 | +0.5% | 10,100 |
| 2017/02/20 | 1,749 | 1,760 | 1,727 | 1,734 | -6 | -0.3% | 17,400 |
| 2017/02/17 | 1,745 | 1,745 | 1,731 | 1,740 | ±0 | ±0% | 18,100 |
| 2017/02/16 | 1,729 | 1,748 | 1,714 | 1,740 | +24 | +1.4% | 34,500 |
| 2017/02/15 | 1,718 | 1,732 | 1,712 | 1,716 | +10 | +0.6% | 22,600 |
| 2017/02/14 | 1,745 | 1,757 | 1,705 | 1,706 | -24 | -1.4% | 28,100 |
| 2017/02/13 | 1,739 | 1,784 | 1,720 | 1,730 | +21 | +1.2% | 58,300 |
| 2017/02/10 | 1,650 | 1,735 | 1,641 | 1,709 | +97 | +6% | 106,400 |
| 2017/02/09 | 1,625 | 1,626 | 1,603 | 1,612 | -14 | -0.9% | 13,500 |
| 2017/02/08 | 1,605 | 1,627 | 1,595 | 1,626 | +21 | +1.3% | 12,100 |
| 2017/02/07 | 1,621 | 1,625 | 1,603 | 1,605 | -16 | -1% | 13,000 |
| 2017/02/06 | 1,640 | 1,640 | 1,613 | 1,621 | -3 | -0.2% | 12,500 |
| 2017/02/03 | 1,621 | 1,649 | 1,617 | 1,624 | +3 | +0.2% | 9,700 |
| 2017/02/02 | 1,660 | 1,664 | 1,619 | 1,621 | -28 | -1.7% | 22,700 |
| 2017/02/01 | 1,650 | 1,658 | 1,638 | 1,649 | -9 | -0.5% | 15,500 |
| 2017/01/31 | 1,646 | 1,659 | 1,640 | 1,658 | +21 | +1.3% | 26,600 |
| 2017/01/30 | 1,630 | 1,658 | 1,630 | 1,637 | +3 | +0.2% | 42,700 |
| 2017/01/27 | 1,655 | 1,655 | 1,624 | 1,634 | -11 | -0.7% | 21,100 |
| 2017/01/26 | 1,645 | 1,667 | 1,642 | 1,645 | +9 | +0.6% | 25,600 |
| 2017/01/25 | 1,635 | 1,647 | 1,625 | 1,636 | +33 | +2.1% | 16,600 |
| 2017/01/24 | 1,640 | 1,640 | 1,595 | 1,603 | -27 | -1.7% | 20,600 |
| 2017/01/23 | 1,641 | 1,645 | 1,626 | 1,630 | -17 | -1% | 10,700 |
| 2017/01/20 | 1,638 | 1,649 | 1,620 | 1,647 | +21 | +1.3% | 24,300 |
| 2017/01/19 | 1,637 | 1,641 | 1,602 | 1,626 | +12 | +0.7% | 20,500 |
| 2017/01/18 | 1,601 | 1,617 | 1,577 | 1,614 | +9 | +0.6% | 19,000 |
| 2017/01/17 | 1,634 | 1,637 | 1,605 | 1,605 | -29 | -1.8% | 26,300 |
| 2017/01/16 | 1,661 | 1,682 | 1,632 | 1,634 | -27 | -1.6% | 22,600 |
| 2017/01/13 | 1,655 | 1,665 | 1,640 | 1,661 | +39 | +2.4% | 27,700 |
| 2017/01/12 | 1,668 | 1,668 | 1,606 | 1,622 | -33 | -2% | 25,900 |
| 2017/01/11 | 1,644 | 1,655 | 1,624 | 1,655 | +24 | +1.5% | 17,600 |
| 2017/01/10 | 1,649 | 1,670 | 1,627 | 1,631 | -16 | -1% | 23,400 |
| 2017/01/06 | 1,628 | 1,650 | 1,625 | 1,647 | +19 | +1.2% | 22,300 |
| 2017/01/05 | 1,631 | 1,633 | 1,613 | 1,628 | ±0 | ±0% | 16,600 |
| 2017/01/04 | 1,586 | 1,630 | 1,585 | 1,628 | +41 | +2.6% | 18,700 |
| 2016/12/30 | 1,587 | 1,588 | 1,573 | 1,587 | ±0 | ±0% | 11,400 |
| 2016/12/29 | 1,588 | 1,588 | 1,572 | 1,587 | -3 | -0.2% | 14,900 |
| 2016/12/28 | 1,587 | 1,593 | 1,573 | 1,590 | +4 | +0.3% | 14,200 |
| 2016/12/27 | 1,588 | 1,596 | 1,580 | 1,586 | ±0 | ±0% | 20,500 |
| 2016/12/26 | 1,596 | 1,598 | 1,577 | 1,586 | -18 | -1.1% | 33,000 |
| 2016/12/22 | 1,614 | 1,622 | 1,602 | 1,604 | -10 | -0.6% | 23,600 |
| 2016/12/21 | 1,643 | 1,645 | 1,611 | 1,614 | -19 | -1.2% | 22,500 |
| 2016/12/20 | 1,615 | 1,634 | 1,615 | 1,633 | +7 | +0.4% | 33,900 |
| 2016/12/19 | 1,635 | 1,643 | 1,609 | 1,626 | -8 | -0.5% | 27,100 |
| 2016/12/16 | 1,617 | 1,634 | 1,612 | 1,634 | +30 | +1.9% | 23,000 |
| 2016/12/15 | 1,610 | 1,630 | 1,593 | 1,604 | +14 | +0.9% | 47,600 |
| 2016/12/14 | 1,612 | 1,612 | 1,583 | 1,590 | -19 | -1.2% | 24,000 |
| 2016/12/13 | 1,582 | 1,610 | 1,568 | 1,609 | +15 | +0.9% | 30,300 |
| 2016/12/12 | 1,604 | 1,610 | 1,593 | 1,594 | ±0 | ±0% | 25,700 |
2001～
2050
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
