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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 1,058 | 1,068 | 1,058 | 1,064 | +10 | +0.9% | 11,600 |
| 2024/06/05 | 1,066 | 1,076 | 1,047 | 1,054 | -12 | -1.1% | 27,700 |
| 2024/06/04 | 1,089 | 1,089 | 1,066 | 1,066 | -23 | -2.1% | 15,000 |
| 2024/06/03 | 1,080 | 1,092 | 1,078 | 1,089 | +16 | +1.5% | 23,600 |
| 2024/05/31 | 1,066 | 1,074 | 1,053 | 1,073 | +27 | +2.6% | 45,900 |
| 2024/05/30 | 1,040 | 1,046 | 1,021 | 1,046 | -36 | -3.3% | 97,600 |
| 2024/05/29 | 1,108 | 1,108 | 1,082 | 1,082 | -22 | -2% | 80,600 |
| 2024/05/28 | 1,102 | 1,129 | 1,102 | 1,104 | +2 | +0.2% | 44,500 |
| 2024/05/27 | 1,108 | 1,111 | 1,092 | 1,102 | -6 | -0.5% | 28,600 |
| 2024/05/24 | 1,124 | 1,126 | 1,100 | 1,108 | -11 | -1% | 37,200 |
| 2024/05/23 | 1,127 | 1,131 | 1,117 | 1,119 | -3 | -0.3% | 46,100 |
| 2024/05/22 | 1,146 | 1,158 | 1,122 | 1,122 | -25 | -2.2% | 66,000 |
| 2024/05/21 | 1,150 | 1,166 | 1,147 | 1,147 | ±0 | ±0% | 37,700 |
| 2024/05/20 | 1,146 | 1,154 | 1,142 | 1,147 | +1 | +0.1% | 28,100 |
| 2024/05/17 | 1,130 | 1,146 | 1,121 | 1,146 | +16 | +1.4% | 16,000 |
| 2024/05/16 | 1,146 | 1,155 | 1,115 | 1,130 | -18 | -1.6% | 37,400 |
| 2024/05/15 | 1,178 | 1,178 | 1,143 | 1,148 | -31 | -2.6% | 44,600 |
| 2024/05/14 | 1,162 | 1,183 | 1,153 | 1,179 | +17 | +1.5% | 55,200 |
| 2024/05/13 | 1,178 | 1,189 | 1,151 | 1,162 | -1 | -0.1% | 88,500 |
| 2024/05/10 | 1,138 | 1,163 | 1,138 | 1,163 | +21 | +1.8% | 24,100 |
| 2024/05/09 | 1,128 | 1,154 | 1,127 | 1,142 | +17 | +1.5% | 24,300 |
| 2024/05/08 | 1,126 | 1,133 | 1,125 | 1,125 | -1 | -0.1% | 10,800 |
| 2024/05/07 | 1,124 | 1,135 | 1,124 | 1,126 | ±0 | ±0% | 14,600 |
| 2024/05/02 | 1,136 | 1,139 | 1,118 | 1,126 | -11 | -1% | 23,100 |
| 2024/05/01 | 1,122 | 1,137 | 1,118 | 1,137 | +14 | +1.2% | 26,400 |
| 2024/04/30 | 1,119 | 1,144 | 1,119 | 1,123 | +7 | +0.6% | 28,700 |
| 2024/04/26 | 1,134 | 1,134 | 1,111 | 1,116 | -18 | -1.6% | 94,800 |
| 2024/04/25 | 1,146 | 1,146 | 1,130 | 1,134 | -13 | -1.1% | 25,000 |
| 2024/04/24 | 1,130 | 1,153 | 1,125 | 1,147 | +29 | +2.6% | 40,700 |
| 2024/04/23 | 1,112 | 1,131 | 1,110 | 1,118 | +12 | +1.1% | 26,500 |
| 2024/04/22 | 1,089 | 1,109 | 1,085 | 1,106 | +31 | +2.9% | 37,400 |
| 2024/04/19 | 1,085 | 1,093 | 1,057 | 1,075 | -12 | -1.1% | 49,900 |
| 2024/04/18 | 1,072 | 1,093 | 1,065 | 1,087 | +15 | +1.4% | 33,300 |
| 2024/04/17 | 1,095 | 1,108 | 1,072 | 1,072 | -23 | -2.1% | 40,900 |
| 2024/04/16 | 1,133 | 1,133 | 1,093 | 1,095 | -49 | -4.3% | 58,500 |
| 2024/04/15 | 1,134 | 1,157 | 1,134 | 1,144 | ±0 | ±0% | 49,800 |
| 2024/04/12 | 1,194 | 1,208 | 1,144 | 1,144 | -80 | -6.5% | 182,800 |
| 2024/04/11 | 1,218 | 1,229 | 1,196 | 1,224 | -24 | -1.9% | 92,300 |
| 2024/04/10 | 1,236 | 1,248 | 1,228 | 1,248 | +15 | +1.2% | 43,500 |
| 2024/04/09 | 1,183 | 1,233 | 1,183 | 1,233 | +53 | +4.5% | 36,200 |
| 2024/04/08 | 1,229 | 1,236 | 1,178 | 1,180 | -42 | -3.4% | 69,900 |
| 2024/04/05 | 1,240 | 1,259 | 1,199 | 1,222 | -38 | -3% | 39,300 |
| 2024/04/04 | 1,235 | 1,260 | 1,219 | 1,260 | +20 | +1.6% | 40,600 |
| 2024/04/03 | 1,198 | 1,245 | 1,191 | 1,240 | +39 | +3.2% | 57,900 |
| 2024/04/02 | 1,197 | 1,210 | 1,191 | 1,201 | +3 | +0.3% | 29,100 |
| 2024/04/01 | 1,210 | 1,214 | 1,197 | 1,198 | -4 | -0.3% | 27,100 |
| 2024/03/29 | 1,194 | 1,209 | 1,194 | 1,202 | +14 | +1.2% | 25,300 |
| 2024/03/28 | 1,176 | 1,204 | 1,175 | 1,188 | +12 | +1% | 39,700 |
| 2024/03/27 | 1,185 | 1,197 | 1,176 | 1,176 | -9 | -0.8% | 23,300 |
| 2024/03/26 | 1,182 | 1,188 | 1,171 | 1,185 | +3 | +0.3% | 18,600 |
251～
300
件表示中 / 3721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 | - | +18.2% | +21.0% | - | - | - |
|
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 |
| 菊水ＨＤ | - | +0.5% | +1.3% | - | - | - |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
| ＭＵＴＯＨ－ＨＤ | - | +2.1% | -13.6% | - | - | - |
|
業務用大判プリンタの最大手。ＣＡＤソフトを核にしたＳＩ事業強化。ＴＯＢで筆頭株主が異動 |
| 三社電機 | - | +8.9% | +1.7% | - | - | - |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| ＦＤＫ | - | -5.0% | +3.1% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
