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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 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 |
| 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 |
301～
350
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
