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 |
|---|---|---|---|---|---|---|---|
| 2024/02/07 | 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 |
| 2024/01/10 | 996 | 1,006 | 996 | 1,006 | +11 | +1.1% | 28,800 |
| 2024/01/09 | 999 | 1,001 | 995 | 995 | -1 | -0.1% | 14,500 |
| 2024/01/05 | 1,001 | 1,002 | 995 | 996 | -5 | -0.5% | 18,700 |
| 2024/01/04 | 977 | 1,001 | 971 | 1,001 | +28 | +2.9% | 51,100 |
| 2023/12/29 | 969 | 978 | 968 | 973 | +1 | +0.1% | 19,900 |
| 2023/12/28 | 972 | 974 | 963 | 972 | ±0 | ±0% | 8,700 |
| 2023/12/27 | 975 | 975 | 966 | 972 | +1 | +0.1% | 20,000 |
| 2023/12/26 | 963 | 972 | 963 | 971 | +8 | +0.8% | 20,000 |
| 2023/12/25 | 966 | 975 | 956 | 963 | +2 | +0.2% | 27,600 |
| 2023/12/22 | 950 | 968 | 950 | 961 | +6 | +0.6% | 32,800 |
| 2023/12/21 | 947 | 958 | 945 | 955 | +4 | +0.4% | 34,500 |
| 2023/12/20 | 946 | 951 | 945 | 951 | +5 | +0.5% | 38,400 |
| 2023/12/19 | 940 | 946 | 937 | 946 | -1 | -0.1% | 23,500 |
| 2023/12/18 | 940 | 948 | 932 | 947 | +9 | +1% | 20,300 |
| 2023/12/15 | 936 | 940 | 935 | 938 | +2 | +0.2% | 15,700 |
| 2023/12/14 | 942 | 946 | 934 | 936 | -6 | -0.6% | 24,300 |
| 2023/12/13 | 944 | 949 | 941 | 942 | +1 | +0.1% | 18,200 |
| 2023/12/12 | 944 | 945 | 937 | 941 | -1 | -0.1% | 22,400 |
| 2023/12/11 | 945 | 950 | 937 | 942 | -3 | -0.3% | 30,900 |
| 2023/12/08 | 963 | 963 | 943 | 945 | -18 | -1.9% | 44,700 |
| 2023/12/07 | 973 | 974 | 962 | 963 | -13 | -1.3% | 28,200 |
| 2023/12/06 | 970 | 983 | 970 | 976 | -4 | -0.4% | 39,200 |
| 2023/12/05 | 1,000 | 1,001 | 980 | 980 | -20 | -2% | 45,100 |
| 2023/12/04 | 1,005 | 1,024 | 994 | 1,000 | -10 | -1% | 87,200 |
| 2023/12/01 | 1,011 | 1,036 | 1,001 | 1,010 | +74 | +7.9% | 449,100 |
| 2023/11/30 | 930 | 940 | 926 | 936 | +6 | +0.6% | 32,100 |
| 2023/11/29 | 945 | 950 | 930 | 930 | -15 | -1.6% | 25,800 |
| 2023/11/28 | 945 | 954 | 940 | 945 | -5 | -0.5% | 32,500 |
| 2023/11/27 | 958 | 958 | 948 | 950 | -6 | -0.6% | 24,900 |
| 2023/11/24 | 944 | 957 | 944 | 956 | +12 | +1.3% | 22,600 |
301～
350
件表示中 / 3691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 | 136,500円 | +18.2% | +21.0% | 3.22% | 9.57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 | 49,400円 | +2.9% | -0.7% | 4.05% | 12.19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 | 116,000円 | -8.7% | - | 4.83% | - | 0.62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 |
| 北電工 | 155,900円 | +5.4% | -19.5% | 5.13% | 6.88倍 | 0.57倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
| 指月電 | 40,200円 | +2.6% | +25.0% | 2.49% | 12.68倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
