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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 1,289 | 1,289 | 1,273 | 1,285 | +5 | +0.4% | 1,000 |
| 2025/04/21 | 1,266 | 1,289 | 1,266 | 1,280 | -16 | -1.2% | 3,500 |
| 2025/04/18 | 1,273 | 1,301 | 1,273 | 1,296 | -4 | -0.3% | 2,400 |
| 2025/04/17 | 1,285 | 1,300 | 1,271 | 1,300 | +39 | +3.1% | 1,700 |
| 2025/04/16 | 1,267 | 1,267 | 1,261 | 1,261 | -6 | -0.5% | 500 |
| 2025/04/15 | 1,280 | 1,292 | 1,222 | 1,267 | -13 | -1% | 4,400 |
| 2025/04/14 | 1,287 | 1,302 | 1,280 | 1,280 | +10 | +0.8% | 3,900 |
| 2025/04/11 | 1,258 | 1,301 | 1,258 | 1,270 | -39 | -3% | 1,300 |
| 2025/04/10 | 1,334 | 1,334 | 1,262 | 1,309 | +50 | +4% | 4,300 |
| 2025/04/09 | 1,262 | 1,272 | 1,243 | 1,259 | -33 | -2.6% | 2,100 |
| 2025/04/08 | 1,230 | 1,293 | 1,230 | 1,292 | +114 | +9.7% | 2,800 |
| 2025/04/07 | 1,106 | 1,202 | 1,100 | 1,178 | -130 | -9.9% | 26,900 |
| 2025/04/04 | 1,325 | 1,325 | 1,204 | 1,308 | -37 | -2.8% | 13,400 |
| 2025/04/03 | 1,327 | 1,358 | 1,312 | 1,345 | +10 | +0.7% | 5,600 |
| 2025/04/02 | 1,336 | 1,337 | 1,335 | 1,335 | -1 | -0.1% | 1,400 |
| 2025/04/01 | 1,341 | 1,352 | 1,336 | 1,336 | -10 | -0.7% | 3,200 |
| 2025/03/31 | 1,360 | 1,360 | 1,344 | 1,346 | -14 | -1% | 2,300 |
| 2025/03/28 | 1,353 | 1,379 | 1,334 | 1,360 | -32 | -2.3% | 7,500 |
| 2025/03/27 | 1,413 | 1,413 | 1,392 | 1,392 | -21 | -1.5% | 5,500 |
| 2025/03/26 | 1,413 | 1,426 | 1,413 | 1,413 | -2 | -0.1% | 3,200 |
| 2025/03/25 | 1,416 | 1,425 | 1,411 | 1,415 | -1 | -0.1% | 2,800 |
| 2025/03/24 | 1,430 | 1,431 | 1,410 | 1,416 | -8 | -0.6% | 7,100 |
| 2025/03/21 | 1,394 | 1,430 | 1,394 | 1,424 | +38 | +2.7% | 3,200 |
| 2025/03/19 | 1,376 | 1,388 | 1,376 | 1,386 | +16 | +1.2% | 5,200 |
| 2025/03/18 | 1,378 | 1,380 | 1,332 | 1,370 | -8 | -0.6% | 8,600 |
| 2025/03/17 | 1,333 | 1,378 | 1,331 | 1,378 | +48 | +3.6% | 7,300 |
| 2025/03/14 | 1,326 | 1,330 | 1,326 | 1,330 | +5 | +0.4% | 1,400 |
| 2025/03/13 | 1,333 | 1,333 | 1,325 | 1,325 | +4 | +0.3% | 1,600 |
| 2025/03/12 | 1,320 | 1,332 | 1,320 | 1,321 | -11 | -0.8% | 3,300 |
| 2025/03/11 | 1,333 | 1,333 | 1,317 | 1,332 | -1 | -0.1% | 5,800 |
| 2025/03/10 | 1,330 | 1,339 | 1,330 | 1,333 | +12 | +0.9% | 900 |
| 2025/03/07 | 1,328 | 1,334 | 1,320 | 1,321 | -9 | -0.7% | 1,300 |
| 2025/03/06 | 1,337 | 1,339 | 1,330 | 1,330 | -3 | -0.2% | 3,500 |
| 2025/03/05 | 1,335 | 1,345 | 1,333 | 1,333 | -2 | -0.1% | 1,800 |
| 2025/03/04 | 1,331 | 1,335 | 1,330 | 1,335 | +3 | +0.2% | 3,700 |
| 2025/03/03 | 1,355 | 1,359 | 1,332 | 1,332 | -5 | -0.4% | 6,700 |
| 2025/02/28 | 1,366 | 1,366 | 1,333 | 1,337 | -18 | -1.3% | 4,000 |
| 2025/02/27 | 1,341 | 1,355 | 1,333 | 1,355 | +16 | +1.2% | 4,700 |
| 2025/02/26 | 1,335 | 1,339 | 1,324 | 1,339 | +4 | +0.3% | 2,100 |
| 2025/02/25 | 1,317 | 1,336 | 1,310 | 1,335 | +20 | +1.5% | 4,500 |
| 2025/02/21 | 1,313 | 1,320 | 1,313 | 1,315 | +2 | +0.2% | 2,100 |
| 2025/02/20 | 1,330 | 1,331 | 1,310 | 1,313 | -16 | -1.2% | 6,700 |
| 2025/02/19 | 1,326 | 1,329 | 1,324 | 1,329 | +3 | +0.2% | 1,900 |
| 2025/02/18 | 1,333 | 1,333 | 1,324 | 1,326 | -7 | -0.5% | 1,200 |
| 2025/02/17 | 1,343 | 1,343 | 1,315 | 1,333 | -10 | -0.7% | 4,200 |
| 2025/02/14 | 1,334 | 1,345 | 1,330 | 1,343 | -2 | -0.1% | 1,300 |
| 2025/02/13 | 1,330 | 1,345 | 1,330 | 1,345 | +15 | +1.1% | 800 |
| 2025/02/12 | 1,346 | 1,349 | 1,322 | 1,330 | -18 | -1.3% | 4,900 |
| 2025/02/10 | 1,369 | 1,369 | 1,334 | 1,348 | +9 | +0.7% | 2,700 |
| 2025/02/07 | 1,329 | 1,349 | 1,328 | 1,339 | -9 | -0.7% | 1,400 |
51～
100
件表示中 / 3735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 | 134,500円 | +17.9% | +92.9% | 4.46% | 12.66倍 | 0.64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 |
| メンバーズ | 119,900円 | +8.9% | +153.0% | 2.75% | 19.14倍 | 2.93倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
| ＭＩＣ | 230,900円 | +12.4% | +31.5% | 1.60% | 18.84倍 | 1.99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 |
| 人夢技術 | 164,500円 | +8.0% | +24.1% | 3.65% | 12.55倍 | 0.69倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| プログリット | 126,000円 | +28.0% | +31.2% | 1.43% | 19.90倍 | 6.97倍 |
|
英語学習者を支援するコーチングサービスを提供。英語学習アプリ「シャドテン」等を育成中 |
市場注目の銘柄
チャート関連のコラム
