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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 1,110 | 1,142 | 1,110 | 1,140 | +32 | +2.9% | 43,400 |
| 2024/10/18 | 1,109 | 1,123 | 1,104 | 1,108 | ±0 | ±0% | 33,700 |
| 2024/10/17 | 1,113 | 1,140 | 1,098 | 1,108 | -3 | -0.3% | 36,100 |
| 2024/10/16 | 1,095 | 1,140 | 1,092 | 1,111 | -27 | -2.4% | 67,900 |
| 2024/10/15 | 1,149 | 1,162 | 1,135 | 1,138 | -7 | -0.6% | 53,100 |
| 2024/10/11 | 1,131 | 1,154 | 1,128 | 1,145 | +6 | +0.5% | 15,900 |
| 2024/10/10 | 1,178 | 1,178 | 1,126 | 1,139 | -9 | -0.8% | 27,100 |
| 2024/10/09 | 1,178 | 1,182 | 1,139 | 1,148 | -15 | -1.3% | 34,200 |
| 2024/10/08 | 1,191 | 1,200 | 1,162 | 1,163 | -43 | -3.6% | 27,900 |
| 2024/10/07 | 1,199 | 1,209 | 1,187 | 1,206 | +26 | +2.2% | 28,700 |
| 2024/10/04 | 1,180 | 1,193 | 1,170 | 1,180 | -4 | -0.3% | 32,300 |
| 2024/10/03 | 1,200 | 1,220 | 1,167 | 1,184 | -1 | -0.1% | 58,700 |
| 2024/10/02 | 1,172 | 1,205 | 1,169 | 1,185 | +16 | +1.4% | 36,300 |
| 2024/10/01 | 1,160 | 1,180 | 1,160 | 1,169 | +16 | +1.4% | 9,700 |
| 2024/09/30 | 1,152 | 1,179 | 1,150 | 1,153 | -38 | -3.2% | 28,300 |
| 2024/09/27 | 1,182 | 1,196 | 1,174 | 1,191 | -6 | -0.5% | 28,400 |
| 2024/09/26 | 1,196 | 1,207 | 1,180 | 1,197 | +9 | +0.8% | 29,600 |
| 2024/09/25 | 1,158 | 1,198 | 1,158 | 1,188 | +31 | +2.7% | 44,700 |
| 2024/09/24 | 1,159 | 1,175 | 1,152 | 1,157 | +5 | +0.4% | 36,100 |
| 2024/09/20 | 1,156 | 1,157 | 1,131 | 1,152 | +19 | +1.7% | 57,900 |
| 2024/09/19 | 1,127 | 1,137 | 1,122 | 1,133 | +22 | +2% | 42,200 |
| 2024/09/18 | 1,099 | 1,124 | 1,099 | 1,111 | +27 | +2.5% | 28,700 |
| 2024/09/17 | 1,079 | 1,098 | 1,070 | 1,084 | +8 | +0.7% | 24,300 |
| 2024/09/13 | 1,073 | 1,090 | 1,068 | 1,076 | +3 | +0.3% | 27,700 |
| 2024/09/12 | 1,061 | 1,094 | 1,061 | 1,073 | +31 | +3% | 22,800 |
| 2024/09/11 | 1,058 | 1,079 | 1,034 | 1,042 | -14 | -1.3% | 36,300 |
| 2024/09/10 | 1,061 | 1,082 | 1,056 | 1,056 | -2 | -0.2% | 24,800 |
| 2024/09/09 | 1,033 | 1,058 | 1,032 | 1,058 | -11 | -1% | 31,300 |
| 2024/09/06 | 1,094 | 1,095 | 1,069 | 1,069 | -11 | -1% | 41,400 |
| 2024/09/05 | 1,099 | 1,119 | 1,075 | 1,080 | -24 | -2.2% | 50,200 |
| 2024/09/04 | 1,155 | 1,160 | 1,100 | 1,104 | -81 | -6.8% | 65,900 |
| 2024/09/03 | 1,181 | 1,187 | 1,177 | 1,185 | +5 | +0.4% | 17,200 |
| 2024/09/02 | 1,184 | 1,197 | 1,166 | 1,180 | +8 | +0.7% | 16,100 |
| 2024/08/30 | 1,164 | 1,179 | 1,164 | 1,172 | +7 | +0.6% | 10,900 |
| 2024/08/29 | 1,151 | 1,167 | 1,141 | 1,165 | +20 | +1.7% | 20,600 |
| 2024/08/28 | 1,158 | 1,158 | 1,127 | 1,145 | -13 | -1.1% | 14,300 |
| 2024/08/27 | 1,145 | 1,170 | 1,142 | 1,158 | +8 | +0.7% | 20,900 |
| 2024/08/26 | 1,126 | 1,151 | 1,125 | 1,150 | +8 | +0.7% | 21,800 |
| 2024/08/23 | 1,130 | 1,145 | 1,117 | 1,142 | +12 | +1.1% | 14,000 |
| 2024/08/22 | 1,121 | 1,130 | 1,116 | 1,130 | +18 | +1.6% | 5,700 |
| 2024/08/21 | 1,120 | 1,120 | 1,108 | 1,112 | -7 | -0.6% | 15,200 |
| 2024/08/20 | 1,121 | 1,123 | 1,111 | 1,119 | +8 | +0.7% | 19,700 |
| 2024/08/19 | 1,149 | 1,149 | 1,107 | 1,111 | -38 | -3.3% | 30,200 |
| 2024/08/16 | 1,110 | 1,149 | 1,110 | 1,149 | +51 | +4.6% | 48,200 |
| 2024/08/15 | 1,096 | 1,102 | 1,088 | 1,098 | ±0 | ±0% | 30,900 |
| 2024/08/14 | 1,080 | 1,099 | 1,076 | 1,098 | +12 | +1.1% | 44,600 |
| 2024/08/13 | 1,064 | 1,086 | 1,064 | 1,086 | +10 | +0.9% | 50,400 |
| 2024/08/09 | 1,056 | 1,081 | 1,052 | 1,076 | +32 | +3.1% | 54,000 |
| 2024/08/08 | 1,029 | 1,063 | 1,018 | 1,044 | -8 | -0.8% | 95,200 |
| 2024/08/07 | 1,008 | 1,083 | 1,001 | 1,052 | +19 | +1.8% | 61,000 |
201～
250
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
