東洋テックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,679 | 1,679 | 1,650 | 1,660 | -19 | -1.1% | 9,000 |
| 2025/08/14 | 1,680 | 1,689 | 1,671 | 1,679 | -23 | -1.4% | 6,000 |
| 2025/08/13 | 1,713 | 1,713 | 1,692 | 1,702 | +2 | +0.1% | 8,200 |
| 2025/08/12 | 1,701 | 1,712 | 1,683 | 1,700 | -11 | -0.6% | 8,800 |
| 2025/08/08 | 1,717 | 1,717 | 1,671 | 1,711 | -7 | -0.4% | 6,400 |
| 2025/08/07 | 1,714 | 1,723 | 1,701 | 1,718 | +4 | +0.2% | 8,700 |
| 2025/08/06 | 1,702 | 1,732 | 1,660 | 1,714 | +12 | +0.7% | 10,500 |
| 2025/08/05 | 1,744 | 1,744 | 1,685 | 1,702 | -18 | -1% | 17,600 |
| 2025/08/04 | 1,639 | 1,725 | 1,637 | 1,720 | +41 | +2.4% | 28,900 |
| 2025/08/01 | 1,659 | 1,679 | 1,601 | 1,679 | -11 | -0.7% | 32,600 |
| 2025/07/31 | 1,746 | 1,756 | 1,658 | 1,690 | +104 | +6.6% | 148,000 |
| 2025/07/30 | 1,520 | 1,586 | 1,513 | 1,586 | +66 | +4.3% | 14,600 |
| 2025/07/29 | 1,569 | 1,574 | 1,520 | 1,520 | -32 | -2.1% | 6,500 |
| 2025/07/28 | 1,496 | 1,559 | 1,493 | 1,552 | +60 | +4% | 10,100 |
| 2025/07/25 | 1,486 | 1,496 | 1,470 | 1,492 | +6 | +0.4% | 3,100 |
| 2025/07/24 | 1,487 | 1,489 | 1,475 | 1,486 | +5 | +0.3% | 8,200 |
| 2025/07/23 | 1,461 | 1,487 | 1,457 | 1,481 | +12 | +0.8% | 12,300 |
| 2025/07/22 | 1,473 | 1,473 | 1,458 | 1,469 | -4 | -0.3% | 4,100 |
| 2025/07/18 | 1,445 | 1,479 | 1,445 | 1,473 | +33 | +2.3% | 8,700 |
| 2025/07/17 | 1,427 | 1,441 | 1,413 | 1,440 | +13 | +0.9% | 7,000 |
| 2025/07/16 | 1,447 | 1,447 | 1,393 | 1,427 | -3 | -0.2% | 4,900 |
| 2025/07/15 | 1,389 | 1,430 | 1,383 | 1,430 | +47 | +3.4% | 11,500 |
| 2025/07/14 | 1,390 | 1,390 | 1,380 | 1,383 | -7 | -0.5% | 1,000 |
| 2025/07/11 | 1,395 | 1,395 | 1,390 | 1,390 | -4 | -0.3% | 5,100 |
| 2025/07/10 | 1,375 | 1,395 | 1,369 | 1,394 | +19 | +1.4% | 6,400 |
| 2025/07/09 | 1,379 | 1,379 | 1,365 | 1,375 | +9 | +0.7% | 2,300 |
| 2025/07/08 | 1,368 | 1,368 | 1,363 | 1,366 | +3 | +0.2% | 600 |
| 2025/07/07 | 1,380 | 1,388 | 1,345 | 1,363 | -16 | -1.2% | 9,300 |
| 2025/07/04 | 1,356 | 1,400 | 1,356 | 1,379 | +34 | +2.5% | 15,500 |
| 2025/07/03 | 1,344 | 1,347 | 1,340 | 1,345 | +12 | +0.9% | 3,400 |
| 2025/07/02 | 1,329 | 1,338 | 1,329 | 1,333 | +2 | +0.2% | 1,700 |
| 2025/07/01 | 1,332 | 1,333 | 1,330 | 1,331 | -2 | -0.2% | 2,500 |
| 2025/06/30 | 1,346 | 1,350 | 1,328 | 1,333 | -5 | -0.4% | 7,200 |
| 2025/06/27 | 1,335 | 1,342 | 1,327 | 1,338 | +3 | +0.2% | 2,900 |
| 2025/06/26 | 1,337 | 1,352 | 1,320 | 1,335 | +2 | +0.2% | 11,800 |
| 2025/06/25 | 1,349 | 1,349 | 1,333 | 1,333 | -18 | -1.3% | 1,300 |
| 2025/06/24 | 1,359 | 1,359 | 1,343 | 1,351 | +4 | +0.3% | 1,900 |
| 2025/06/23 | 1,349 | 1,351 | 1,333 | 1,347 | +7 | +0.5% | 8,500 |
| 2025/06/20 | 1,348 | 1,348 | 1,325 | 1,340 | -4 | -0.3% | 6,500 |
| 2025/06/19 | 1,322 | 1,361 | 1,320 | 1,344 | +18 | +1.4% | 12,700 |
| 2025/06/18 | 1,322 | 1,333 | 1,320 | 1,326 | +6 | +0.5% | 6,600 |
| 2025/06/17 | 1,322 | 1,322 | 1,320 | 1,320 | -1 | -0.1% | 1,200 |
| 2025/06/16 | 1,322 | 1,322 | 1,320 | 1,321 | ±0 | ±0% | 3,600 |
| 2025/06/13 | 1,321 | 1,326 | 1,321 | 1,321 | ±0 | ±0% | 5,700 |
| 2025/06/12 | 1,320 | 1,323 | 1,320 | 1,321 | +1 | +0.1% | 1,500 |
| 2025/06/11 | 1,320 | 1,323 | 1,320 | 1,320 | +1 | +0.1% | 1,500 |
| 2025/06/10 | 1,320 | 1,322 | 1,317 | 1,319 | ±0 | ±0% | 1,600 |
| 2025/06/09 | 1,330 | 1,330 | 1,319 | 1,319 | ±0 | ±0% | 1,400 |
| 2025/06/06 | 1,319 | 1,330 | 1,318 | 1,319 | +2 | +0.2% | 1,800 |
| 2025/06/05 | 1,324 | 1,324 | 1,317 | 1,317 | -6 | -0.5% | 1,900 |
1～
50
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「東洋テック」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 |
|---|---|---|---|---|---|---|---|---|
| 東洋テック | 166,000円 | +17.9% | +92.9% | 3.61% | 15.69倍 | 0.79倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
| アトラエ | 81,200円 | +0.8% | +8.2% | 3.82% | 16.27倍 | 4.12倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
| ＭＩＣ | 269,500円 | +12.4% | +31.5% | 1.37% | 22.00倍 | 2.32倍 |
|
ドラッグストアや日用品メーカーなどに向け販促支援を提供。販促物の共同配送サービスも |
| 要興業 | 117,800円 | +3.6% | +0.9% | 2.38% | 12.14倍 | 0.96倍 |
|
一般・産業廃棄物の収集運搬・処理・リサイクルの最大手。事業廃棄物は東京２３区でトップシェア |
| ＴＯＷ | 37,900円 | +5.7% | +2.6% | 4.83% | 10.36倍 | 1.57倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
市場注目の銘柄
チャート関連のコラム
