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 |
|---|---|---|---|---|---|---|---|
| 2026/01/05 | 1,609 | 1,650 | 1,609 | 1,641 | +33 | +2.1% | 28,300 |
| 2025/12/30 | 1,607 | 1,616 | 1,607 | 1,608 | -15 | -0.9% | 2,500 |
| 2025/12/29 | 1,654 | 1,654 | 1,616 | 1,623 | ±0 | ±0% | 4,100 |
| 2025/12/26 | 1,622 | 1,650 | 1,604 | 1,623 | +1 | +0.1% | 7,900 |
| 2025/12/25 | 1,580 | 1,701 | 1,580 | 1,622 | +42 | +2.7% | 37,300 |
| 2025/12/24 | 1,592 | 1,592 | 1,578 | 1,580 | -6 | -0.4% | 6,300 |
| 2025/12/23 | 1,592 | 1,598 | 1,586 | 1,586 | -15 | -0.9% | 4,400 |
| 2025/12/22 | 1,599 | 1,605 | 1,596 | 1,601 | +20 | +1.3% | 8,900 |
| 2025/12/19 | 1,572 | 1,588 | 1,572 | 1,581 | +10 | +0.6% | 4,400 |
| 2025/12/18 | 1,579 | 1,588 | 1,571 | 1,571 | -6 | -0.4% | 6,700 |
| 2025/12/17 | 1,582 | 1,582 | 1,572 | 1,577 | -5 | -0.3% | 5,900 |
| 2025/12/16 | 1,587 | 1,587 | 1,575 | 1,582 | +2 | +0.1% | 4,500 |
| 2025/12/15 | 1,571 | 1,584 | 1,571 | 1,580 | +5 | +0.3% | 2,400 |
| 2025/12/12 | 1,577 | 1,588 | 1,575 | 1,575 | +3 | +0.2% | 6,800 |
| 2025/12/11 | 1,580 | 1,580 | 1,569 | 1,572 | -4 | -0.3% | 4,500 |
| 2025/12/10 | 1,582 | 1,588 | 1,566 | 1,576 | -1 | -0.1% | 8,000 |
| 2025/12/09 | 1,571 | 1,584 | 1,569 | 1,577 | -2 | -0.1% | 4,700 |
| 2025/12/08 | 1,573 | 1,579 | 1,571 | 1,579 | +6 | +0.4% | 3,000 |
| 2025/12/05 | 1,580 | 1,587 | 1,573 | 1,573 | -12 | -0.8% | 6,000 |
| 2025/12/04 | 1,580 | 1,591 | 1,580 | 1,585 | +5 | +0.3% | 2,200 |
| 2025/12/03 | 1,577 | 1,580 | 1,573 | 1,580 | +3 | +0.2% | 2,600 |
| 2025/12/02 | 1,589 | 1,589 | 1,576 | 1,577 | -1 | -0.1% | 3,200 |
| 2025/12/01 | 1,585 | 1,613 | 1,575 | 1,578 | +4 | +0.3% | 21,900 |
| 2025/11/28 | 1,576 | 1,580 | 1,566 | 1,574 | -2 | -0.1% | 7,300 |
| 2025/11/27 | 1,569 | 1,580 | 1,566 | 1,576 | +3 | +0.2% | 7,100 |
| 2025/11/26 | 1,557 | 1,580 | 1,550 | 1,573 | +18 | +1.2% | 8,800 |
| 2025/11/25 | 1,550 | 1,565 | 1,550 | 1,555 | +13 | +0.8% | 9,500 |
| 2025/11/21 | 1,543 | 1,550 | 1,539 | 1,542 | -1 | -0.1% | 7,100 |
| 2025/11/20 | 1,544 | 1,545 | 1,533 | 1,543 | +4 | +0.3% | 4,500 |
| 2025/11/19 | 1,540 | 1,552 | 1,533 | 1,539 | -1 | -0.1% | 6,400 |
| 2025/11/18 | 1,563 | 1,572 | 1,540 | 1,540 | -31 | -2% | 15,200 |
| 2025/11/17 | 1,568 | 1,583 | 1,561 | 1,571 | -15 | -0.9% | 18,000 |
| 2025/11/14 | 1,556 | 1,590 | 1,556 | 1,586 | +25 | +1.6% | 12,400 |
| 2025/11/13 | 1,560 | 1,576 | 1,553 | 1,561 | +24 | +1.6% | 15,200 |
| 2025/11/12 | 1,537 | 1,545 | 1,533 | 1,537 | +1 | +0.1% | 4,600 |
| 2025/11/11 | 1,540 | 1,554 | 1,535 | 1,536 | -4 | -0.3% | 9,000 |
| 2025/11/10 | 1,536 | 1,551 | 1,534 | 1,540 | +9 | +0.6% | 9,300 |
| 2025/11/07 | 1,541 | 1,542 | 1,521 | 1,531 | -17 | -1.1% | 12,800 |
| 2025/11/06 | 1,558 | 1,559 | 1,538 | 1,548 | -13 | -0.8% | 27,300 |
| 2025/11/05 | 1,567 | 1,575 | 1,530 | 1,561 | -9 | -0.6% | 25,300 |
| 2025/11/04 | 1,565 | 1,588 | 1,551 | 1,570 | +26 | +1.7% | 57,200 |
| 2025/10/31 | 1,548 | 1,570 | 1,521 | 1,544 | -139 | -8.3% | 123,500 |
| 2025/10/30 | 1,600 | 1,684 | 1,596 | 1,683 | +90 | +5.6% | 63,400 |
| 2025/10/29 | 1,595 | 1,607 | 1,577 | 1,593 | +13 | +0.8% | 18,900 |
| 2025/10/28 | 1,613 | 1,613 | 1,578 | 1,580 | -25 | -1.6% | 17,900 |
| 2025/10/27 | 1,615 | 1,620 | 1,600 | 1,605 | +11 | +0.7% | 11,000 |
| 2025/10/24 | 1,614 | 1,650 | 1,594 | 1,594 | +13 | +0.8% | 33,400 |
| 2025/10/23 | 1,594 | 1,599 | 1,570 | 1,581 | -14 | -0.9% | 5,100 |
| 2025/10/22 | 1,570 | 1,599 | 1,566 | 1,595 | +29 | +1.9% | 7,700 |
| 2025/10/21 | 1,610 | 1,610 | 1,561 | 1,566 | -26 | -1.6% | 11,800 |
101～
150
件表示中 / 3956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 | 169,200円 | -12.9% | -32.6% | 4.20% | 14.16倍 | 0.77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 |
| スプリックス | 107,500円 | +8.2% | +12.7% | 3.53% | 13.55倍 | 1.75倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| Ｅ Ｇ | 163,800円 | +6.1% | +6.5% | 2.32% | 18.39倍 | 1.58倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| エスプール | 24,700円 | +3.1% | +14.7% | 4.05% | 11.63倍 | 1.89倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| 楽 待 | 99,100円 | +10.8% | +14.4% | 1.31% | 14.63倍 | 3.60倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
市場注目の銘柄
チャート関連のコラム
