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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 374 | 379 | 373 | 378 | +4 | +1.1% | 67,000 |
| 2010/09/16 | 386 | 386 | 373 | 374 | +2 | +0.5% | 109,000 |
| 2010/09/15 | 374 | 380 | 363 | 372 | -3 | -0.8% | 156,000 |
| 2010/09/14 | 377 | 380 | 370 | 375 | -1 | -0.3% | 59,000 |
| 2010/09/13 | 377 | 386 | 375 | 376 | -2 | -0.5% | 74,000 |
| 2010/09/10 | 374 | 380 | 374 | 378 | +10 | +2.7% | 125,000 |
| 2010/09/09 | 373 | 377 | 368 | 368 | -4 | -1.1% | 49,000 |
| 2010/09/08 | 370 | 380 | 370 | 372 | -14 | -3.6% | 92,000 |
| 2010/09/07 | 380 | 390 | 377 | 386 | +11 | +2.9% | 183,000 |
| 2010/09/06 | 368 | 376 | 365 | 375 | +12 | +3.3% | 133,000 |
| 2010/09/03 | 360 | 365 | 360 | 363 | +5 | +1.4% | 78,000 |
| 2010/09/02 | 370 | 371 | 356 | 358 | -6 | -1.6% | 92,000 |
| 2010/09/01 | 362 | 367 | 356 | 364 | +5 | +1.4% | 118,000 |
| 2010/08/31 | 370 | 370 | 359 | 359 | -19 | -5% | 133,000 |
| 2010/08/30 | 375 | 388 | 373 | 378 | +8 | +2.2% | 293,000 |
| 2010/08/27 | 345 | 374 | 344 | 370 | +24 | +6.9% | 263,000 |
| 2010/08/26 | 340 | 346 | 339 | 346 | +10 | +3% | 184,000 |
| 2010/08/25 | 338 | 340 | 335 | 336 | -10 | -2.9% | 426,000 |
| 2010/08/24 | 352 | 360 | 336 | 346 | -14 | -3.9% | 476,000 |
| 2010/08/23 | 383 | 383 | 360 | 360 | -23 | -6% | 445,000 |
| 2010/08/20 | 375 | 385 | 374 | 383 | +3 | +0.8% | 239,000 |
| 2010/08/19 | 377 | 385 | 377 | 380 | +4 | +1.1% | 302,000 |
| 2010/08/18 | 375 | 380 | 375 | 376 | +3 | +0.8% | 264,000 |
| 2010/08/17 | 381 | 384 | 367 | 373 | -16 | -4.1% | 457,000 |
| 2010/08/16 | 398 | 400 | 388 | 389 | -16 | -4% | 282,000 |
| 2010/08/13 | 407 | 407 | 395 | 405 | -2 | -0.5% | 214,000 |
| 2010/08/12 | 394 | 407 | 393 | 407 | ±0 | ±0% | 203,000 |
| 2010/08/11 | 415 | 415 | 405 | 407 | -9 | -2.2% | 163,000 |
| 2010/08/10 | 419 | 423 | 408 | 416 | +1 | +0.2% | 259,000 |
| 2010/08/09 | 410 | 418 | 408 | 415 | +5 | +1.2% | 294,000 |
| 2010/08/06 | 396 | 410 | 395 | 410 | +14 | +3.5% | 208,000 |
| 2010/08/05 | 396 | 398 | 393 | 396 | +3 | +0.8% | 109,000 |
| 2010/08/04 | 393 | 402 | 393 | 393 | -3 | -0.8% | 115,000 |
| 2010/08/03 | 402 | 402 | 393 | 396 | +2 | +0.5% | 176,000 |
| 2010/08/02 | 396 | 404 | 393 | 394 | -9 | -2.2% | 137,000 |
| 2010/07/30 | 398 | 405 | 390 | 403 | -1 | -0.2% | 252,000 |
| 2010/07/29 | 406 | 408 | 401 | 404 | -2 | -0.5% | 153,000 |
| 2010/07/28 | 405 | 409 | 400 | 406 | +5 | +1.2% | 202,000 |
| 2010/07/27 | 393 | 406 | 392 | 401 | +7 | +1.8% | 228,000 |
| 2010/07/26 | 402 | 402 | 392 | 394 | +2 | +0.5% | 158,000 |
| 2010/07/23 | 393 | 402 | 391 | 392 | +5 | +1.3% | 283,000 |
| 2010/07/22 | 385 | 392 | 377 | 387 | -3 | -0.8% | 278,000 |
| 2010/07/21 | 404 | 407 | 390 | 390 | -7 | -1.8% | 170,000 |
| 2010/07/20 | 406 | 409 | 390 | 397 | +7 | +1.8% | 310,000 |
| 2010/07/16 | 398 | 400 | 387 | 390 | -10 | -2.5% | 373,000 |
| 2010/07/15 | 401 | 407 | 400 | 400 | -1 | -0.2% | 202,000 |
| 2010/07/14 | 421 | 428 | 396 | 401 | -13 | -3.1% | 644,000 |
| 2010/07/13 | 437 | 438 | 414 | 414 | -29 | -6.5% | 401,000 |
| 2010/07/12 | 421 | 443 | 420 | 443 | +20 | +4.7% | 204,000 |
| 2010/07/09 | 421 | 428 | 421 | 423 | +7 | +1.7% | 148,000 |
3601～
3650
件表示中 / 3717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 | 137,700円 | +18.2% | +21.0% | 3.20% | 9.60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 |
| ＭＵＴＯＨ－ＨＤ | 274,200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 | 91,800円 | +8.9% | +1.7% | 4.36% | 14.53倍 | 0.50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 |
| 菊水ＨＤ | 133,000円 | +0.5% | +1.3% | 3.98% | 7.62倍 | 0.79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 |
| 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
