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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 1,187 | 1,198 | 1,181 | 1,182 | -8 | -0.7% | 25,500 |
| 2024/03/22 | 1,192 | 1,195 | 1,182 | 1,190 | ±0 | ±0% | 26,100 |
| 2024/03/21 | 1,189 | 1,195 | 1,173 | 1,190 | +13 | +1.1% | 51,600 |
| 2024/03/19 | 1,150 | 1,177 | 1,150 | 1,177 | +27 | +2.3% | 75,200 |
| 2024/03/18 | 1,139 | 1,152 | 1,133 | 1,150 | +20 | +1.8% | 64,800 |
| 2024/03/15 | 1,120 | 1,139 | 1,098 | 1,130 | +6 | +0.5% | 34,600 |
| 2024/03/14 | 1,093 | 1,124 | 1,093 | 1,124 | +28 | +2.6% | 31,500 |
| 2024/03/13 | 1,093 | 1,100 | 1,089 | 1,096 | +8 | +0.7% | 25,200 |
| 2024/03/12 | 1,062 | 1,088 | 1,062 | 1,088 | +8 | +0.7% | 51,400 |
| 2024/03/11 | 1,116 | 1,116 | 1,061 | 1,080 | -41 | -3.7% | 73,200 |
| 2024/03/08 | 1,100 | 1,129 | 1,093 | 1,121 | +20 | +1.8% | 52,100 |
| 2024/03/07 | 1,105 | 1,114 | 1,097 | 1,101 | -1 | -0.1% | 25,300 |
| 2024/03/06 | 1,074 | 1,106 | 1,066 | 1,102 | +30 | +2.8% | 34,900 |
| 2024/03/05 | 1,084 | 1,084 | 1,072 | 1,072 | -12 | -1.1% | 17,900 |
| 2024/03/04 | 1,086 | 1,100 | 1,084 | 1,084 | -2 | -0.2% | 52,100 |
| 2024/03/01 | 1,097 | 1,103 | 1,085 | 1,086 | -13 | -1.2% | 20,600 |
| 2024/02/29 | 1,087 | 1,102 | 1,084 | 1,099 | +11 | +1% | 35,900 |
| 2024/02/28 | 1,065 | 1,088 | 1,065 | 1,088 | +27 | +2.5% | 40,200 |
| 2024/02/27 | 1,065 | 1,076 | 1,061 | 1,061 | -9 | -0.8% | 32,300 |
| 2024/02/26 | 1,075 | 1,080 | 1,067 | 1,070 | -5 | -0.5% | 34,200 |
| 2024/02/22 | 1,068 | 1,077 | 1,064 | 1,075 | +7 | +0.7% | 24,900 |
| 2024/02/21 | 1,064 | 1,077 | 1,055 | 1,068 | -2 | -0.2% | 46,700 |
| 2024/02/20 | 1,067 | 1,071 | 1,060 | 1,070 | +8 | +0.8% | 54,700 |
| 2024/02/19 | 1,036 | 1,062 | 1,036 | 1,062 | +27 | +2.6% | 32,200 |
| 2024/02/16 | 1,022 | 1,042 | 1,022 | 1,035 | +13 | +1.3% | 28,600 |
| 2024/02/15 | 1,045 | 1,045 | 1,022 | 1,022 | -29 | -2.8% | 51,100 |
| 2024/02/14 | 1,057 | 1,057 | 1,047 | 1,051 | -14 | -1.3% | 28,100 |
| 2024/02/13 | 1,039 | 1,065 | 1,033 | 1,065 | +23 | +2.2% | 54,300 |
| 2024/02/09 | 1,033 | 1,042 | 1,033 | 1,042 | -4 | -0.4% | 38,000 |
| 2024/02/08 | 1,048 | 1,049 | 1,032 | 1,046 | -2 | -0.2% | 48,200 |
| 2024/02/07 | 1,045 | 1,064 | 1,045 | 1,048 | -4 | -0.4% | 29,700 |
| 2024/02/06 | 1,070 | 1,071 | 1,048 | 1,052 | -17 | -1.6% | 38,200 |
| 2024/02/05 | 1,058 | 1,069 | 1,056 | 1,069 | +11 | +1% | 36,300 |
| 2024/02/02 | 1,063 | 1,067 | 1,054 | 1,058 | -2 | -0.2% | 30,500 |
| 2024/02/01 | 1,069 | 1,073 | 1,059 | 1,060 | -18 | -1.7% | 45,700 |
| 2024/01/31 | 1,080 | 1,087 | 1,074 | 1,078 | -3 | -0.3% | 24,200 |
| 2024/01/30 | 1,101 | 1,101 | 1,081 | 1,081 | -21 | -1.9% | 67,200 |
| 2024/01/29 | 1,097 | 1,109 | 1,096 | 1,102 | +8 | +0.7% | 28,900 |
| 2024/01/26 | 1,109 | 1,115 | 1,090 | 1,094 | -15 | -1.4% | 32,600 |
| 2024/01/25 | 1,124 | 1,127 | 1,103 | 1,109 | -21 | -1.9% | 59,100 |
| 2024/01/24 | 1,100 | 1,156 | 1,096 | 1,130 | +30 | +2.7% | 147,500 |
| 2024/01/23 | 1,080 | 1,107 | 1,075 | 1,100 | +21 | +1.9% | 94,100 |
| 2024/01/22 | 1,068 | 1,079 | 1,065 | 1,079 | +12 | +1.1% | 56,000 |
| 2024/01/19 | 1,056 | 1,068 | 1,049 | 1,067 | +14 | +1.3% | 71,000 |
| 2024/01/18 | 1,065 | 1,074 | 1,047 | 1,053 | -19 | -1.8% | 69,900 |
| 2024/01/17 | 1,063 | 1,083 | 1,063 | 1,072 | +12 | +1.1% | 70,500 |
| 2024/01/16 | 1,068 | 1,075 | 1,060 | 1,060 | -9 | -0.8% | 92,600 |
| 2024/01/15 | 1,053 | 1,069 | 1,052 | 1,069 | +17 | +1.6% | 181,800 |
| 2024/01/12 | 1,040 | 1,057 | 1,037 | 1,052 | +33 | +3.2% | 326,400 |
| 2024/01/11 | 1,008 | 1,019 | 1,006 | 1,019 | +13 | +1.3% | 49,600 |
301～
350
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 | 140,100円 | +18.2% | +21.0% | 3.14% | 9.77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 |
| 菊水ＨＤ | 137,900円 | +0.5% | +1.3% | 3.84% | 7.90倍 | 0.81倍 |
|
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 | 274,300円 | +2.1% | -13.6% | 2.81% | 17.93倍 | 0.53倍 |
|
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 | 86,700円 | +8.9% | +1.7% | 4.61% | 13.73倍 | 0.48倍 |
|
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 | 35,700円 | -5.0% | +3.1% | 0.00% | 20.53倍 | 0.76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
