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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 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 |
| 2010/07/08 | 408 | 424 | 408 | 416 | +17 | +4.3% | 210,000 |
| 2010/07/07 | 409 | 409 | 398 | 399 | -9 | -2.2% | 125,000 |
| 2010/07/06 | 395 | 412 | 394 | 408 | -1 | -0.2% | 149,000 |
| 2010/07/05 | 392 | 411 | 392 | 409 | +10 | +2.5% | 126,000 |
| 2010/07/02 | 394 | 403 | 383 | 399 | +25 | +6.7% | 296,000 |
| 2010/07/01 | 381 | 382 | 373 | 374 | -14 | -3.6% | 304,000 |
| 2010/06/30 | 388 | 393 | 376 | 388 | -20 | -4.9% | 477,000 |
| 2010/06/29 | 428 | 428 | 408 | 408 | -26 | -6% | 371,000 |
| 2010/06/28 | 450 | 452 | 424 | 434 | -15 | -3.3% | 289,000 |
| 2010/06/25 | 460 | 460 | 447 | 449 | -18 | -3.9% | 211,000 |
| 2010/06/24 | 470 | 472 | 466 | 467 | -6 | -1.3% | 173,000 |
| 2010/06/23 | 470 | 474 | 466 | 473 | -2 | -0.4% | 254,000 |
| 2010/06/22 | 461 | 475 | 461 | 475 | +14 | +3% | 221,000 |
| 2010/06/21 | 450 | 461 | 447 | 461 | +8 | +1.8% | 196,000 |
| 2010/06/18 | 463 | 466 | 451 | 453 | -13 | -2.8% | 135,000 |
| 2010/06/17 | 473 | 474 | 465 | 466 | -3 | -0.6% | 131,000 |
| 2010/06/16 | 467 | 474 | 465 | 469 | +10 | +2.2% | 288,000 |
| 2010/06/15 | 460 | 464 | 458 | 459 | -5 | -1.1% | 225,000 |
| 2010/06/14 | 445 | 468 | 445 | 464 | +27 | +6.2% | 490,000 |
| 2010/06/11 | 431 | 440 | 428 | 437 | +19 | +4.5% | 414,000 |
| 2010/06/10 | 420 | 421 | 413 | 418 | +2 | +0.5% | 414,000 |
| 2010/06/09 | 441 | 441 | 415 | 416 | -25 | -5.7% | 494,000 |
| 2010/06/08 | 426 | 452 | 424 | 441 | +15 | +3.5% | 417,000 |
| 2010/06/07 | 444 | 445 | 425 | 426 | -33 | -7.2% | 653,000 |
| 2010/06/04 | 472 | 474 | 456 | 459 | -10 | -2.1% | 344,000 |
| 2010/06/03 | 470 | 471 | 463 | 469 | +15 | +3.3% | 154,000 |
| 2010/06/02 | 457 | 470 | 451 | 454 | -13 | -2.8% | 211,000 |
| 2010/06/01 | 490 | 492 | 465 | 467 | -22 | -4.5% | 376,000 |
| 2010/05/31 | 475 | 495 | 475 | 489 | +17 | +3.6% | 216,000 |
| 2010/05/28 | 481 | 497 | 472 | 472 | +12 | +2.6% | 451,000 |
| 2010/05/27 | 431 | 462 | 431 | 460 | +15 | +3.4% | 376,000 |
| 2010/05/26 | 447 | 460 | 436 | 445 | -3 | -0.7% | 375,000 |
| 2010/05/25 | 476 | 477 | 445 | 448 | -32 | -6.7% | 367,000 |
| 2010/05/24 | 488 | 488 | 472 | 480 | -4 | -0.8% | 187,000 |
| 2010/05/21 | 475 | 485 | 471 | 484 | -9 | -1.8% | 342,000 |
| 2010/05/20 | 509 | 515 | 491 | 493 | -12 | -2.4% | 362,000 |
| 2010/05/19 | 492 | 509 | 485 | 505 | -1 | -0.2% | 521,000 |
| 2010/05/18 | 530 | 536 | 500 | 506 | -22 | -4.2% | 478,000 |
| 2010/05/17 | 560 | 560 | 523 | 528 | -40 | -7% | 423,000 |
| 2010/05/14 | 569 | 573 | 561 | 568 | ±0 | ±0% | 185,000 |
| 2010/05/13 | 572 | 575 | 567 | 568 | +2 | +0.4% | 183,000 |
| 2010/05/12 | 576 | 586 | 565 | 566 | -2 | -0.4% | 210,000 |
| 2010/05/11 | 595 | 595 | 568 | 568 | -11 | -1.9% | 321,000 |
| 2010/05/10 | 568 | 583 | 566 | 579 | +7 | +1.2% | 284,000 |
| 2010/05/07 | 564 | 577 | 557 | 572 | -15 | -2.6% | 375,000 |
| 2010/05/06 | 595 | 598 | 586 | 587 | -19 | -3.1% | 417,000 |
3651～
3700
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 | 139,100円 | +18.2% | +21.0% | 3.16% | 9.70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 | 138,400円 | +0.5% | +1.3% | 3.83% | 7.93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 | 273,200円 | +2.1% | -13.6% | 2.82% | 17.86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 | 86,800円 | +8.9% | +1.7% | 4.61% | 13.74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 | 35,600円 | -5.0% | +3.1% | 0.00% | 20.47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
