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 |
|---|---|---|---|---|---|---|---|
| 2022/04/13 | 945 | 960 | 945 | 960 | ±0 | ±0% | 4,400 |
| 2022/04/12 | 965 | 966 | 960 | 960 | -4 | -0.4% | 2,200 |
| 2022/04/11 | 964 | 964 | 960 | 964 | ±0 | ±0% | 700 |
| 2022/04/08 | 966 | 969 | 960 | 964 | -2 | -0.2% | 2,800 |
| 2022/04/07 | 968 | 968 | 962 | 966 | -1 | -0.1% | 2,700 |
| 2022/04/06 | 970 | 970 | 959 | 967 | -3 | -0.3% | 5,100 |
| 2022/04/05 | 975 | 975 | 970 | 970 | -6 | -0.6% | 1,400 |
| 2022/04/04 | 977 | 980 | 972 | 976 | ±0 | ±0% | 4,900 |
| 2022/04/01 | 978 | 978 | 975 | 976 | -2 | -0.2% | 2,600 |
| 2022/03/31 | 978 | 978 | 978 | 978 | ±0 | ±0% | 100 |
| 2022/03/30 | 987 | 994 | 978 | 978 | -12 | -1.2% | 1,400 |
| 2022/03/29 | 987 | 991 | 982 | 990 | +3 | +0.3% | 2,300 |
| 2022/03/28 | 993 | 993 | 980 | 987 | -1 | -0.1% | 2,300 |
| 2022/03/25 | 985 | 990 | 983 | 988 | +10 | +1% | 1,000 |
| 2022/03/24 | 983 | 987 | 978 | 978 | +3 | +0.3% | 1,400 |
| 2022/03/23 | 985 | 989 | 970 | 975 | -8 | -0.8% | 4,200 |
| 2022/03/22 | 984 | 987 | 983 | 983 | +1 | +0.1% | 600 |
| 2022/03/18 | 985 | 985 | 982 | 982 | +1 | +0.1% | 900 |
| 2022/03/17 | 985 | 985 | 980 | 981 | -11 | -1.1% | 1,500 |
| 2022/03/16 | 984 | 992 | 984 | 992 | +17 | +1.7% | 400 |
| 2022/03/15 | 975 | 975 | 975 | 975 | -5 | -0.5% | 200 |
| 2022/03/14 | 980 | 996 | 980 | 980 | -3 | -0.3% | 500 |
| 2022/03/11 | 983 | 983 | 983 | 983 | ±0 | ±0% | 900 |
| 2022/03/10 | 984 | 992 | 980 | 983 | -1 | -0.1% | 2,700 |
| 2022/03/09 | 982 | 985 | 979 | 984 | +9 | +0.9% | 700 |
| 2022/03/08 | 976 | 980 | 975 | 975 | -4 | -0.4% | 400 |
| 2022/03/07 | 988 | 988 | 979 | 979 | -9 | -0.9% | 1,500 |
| 2022/03/04 | 989 | 998 | 982 | 988 | +2 | +0.2% | 2,100 |
| 2022/03/03 | 985 | 986 | 983 | 986 | +1 | +0.1% | 1,100 |
| 2022/03/02 | 978 | 985 | 978 | 985 | +7 | +0.7% | 1,600 |
| 2022/03/01 | 967 | 985 | 967 | 978 | -4 | -0.4% | 3,900 |
| 2022/02/28 | 990 | 992 | 975 | 982 | ±0 | ±0% | 4,500 |
| 2022/02/25 | 975 | 986 | 975 | 982 | +8 | +0.8% | 900 |
| 2022/02/24 | 983 | 983 | 974 | 974 | -9 | -0.9% | 2,600 |
| 2022/02/22 | 985 | 987 | 980 | 983 | -2 | -0.2% | 1,500 |
| 2022/02/21 | 990 | 990 | 985 | 985 | ±0 | ±0% | 1,900 |
| 2022/02/18 | 996 | 999 | 985 | 985 | -15 | -1.5% | 6,400 |
| 2022/02/17 | 1,000 | 1,004 | 996 | 1,000 | ±0 | ±0% | 1,100 |
| 2022/02/16 | 1,000 | 1,005 | 997 | 1,000 | +5 | +0.5% | 900 |
| 2022/02/15 | 994 | 1,007 | 994 | 995 | +1 | +0.1% | 19,400 |
| 2022/02/14 | 991 | 994 | 990 | 994 | +2 | +0.2% | 1,000 |
| 2022/02/10 | 994 | 994 | 990 | 992 | -3 | -0.3% | 600 |
| 2022/02/09 | 996 | 996 | 987 | 995 | -1 | -0.1% | 3,200 |
| 2022/02/08 | 991 | 998 | 991 | 996 | +3 | +0.3% | 1,000 |
| 2022/02/07 | 994 | 999 | 993 | 993 | ±0 | ±0% | 900 |
| 2022/02/04 | 990 | 993 | 990 | 993 | +3 | +0.3% | 300 |
| 2022/02/03 | 990 | 990 | 985 | 990 | ±0 | ±0% | 7,300 |
| 2022/02/02 | 988 | 990 | 987 | 990 | +2 | +0.2% | 1,700 |
| 2022/02/01 | 997 | 997 | 988 | 988 | -11 | -1.1% | 800 |
| 2022/01/31 | 986 | 999 | 986 | 999 | +12 | +1.2% | 1,700 |
751～
800
件表示中 / 3695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 | 137,800円 | +10.4% | +31.7% | 2.90% | 16.97倍 | 0.67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 |
| ＨＡＮＡＴＯＵＲ | 125,300円 | +8.1% | +6.5% | 2.95% | 10.08倍 | 4.52倍 |
|
訪日客専門の旅行会社。韓国親会社からの団体客手配や個人旅行者向け。バス、ホテルも |
| 極楽湯ＨＤ | 50,400円 | +6.5% | +94.4% | 0.00% | 13.75倍 | 4.78倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
| ＴＯＷ | 32,000円 | +2.8% | +4.5% | 4.69% | 9.18倍 | 1.34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 |
| 幼児活動 | - | +3.6% | +0.9% | - | - | - |
|
全国の幼稚園、保育園で体育指導。独自教育「ＹＹプロジェクト」の普及図る。園経営コンサルも |
市場注目の銘柄
チャート関連のコラム
