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 |
---|---|---|---|---|---|---|---|
2018/05/10 | 1,243 | 1,280 | 1,239 | 1,259 | +21 | +1.7% | 6,800 |
2018/05/09 | 1,230 | 1,242 | 1,230 | 1,238 | +18 | +1.5% | 1,900 |
2018/05/08 | 1,219 | 1,220 | 1,219 | 1,220 | -22 | -1.8% | 900 |
2018/05/07 | 1,217 | 1,243 | 1,217 | 1,242 | +26 | +2.1% | 400 |
2018/05/02 | 1,233 | 1,234 | 1,216 | 1,216 | -19 | -1.5% | 600 |
2018/05/01 | 1,240 | 1,240 | 1,235 | 1,235 | -10 | -0.8% | 700 |
2018/04/27 | 1,240 | 1,245 | 1,238 | 1,245 | +6 | +0.5% | 700 |
2018/04/26 | 1,248 | 1,250 | 1,238 | 1,239 | -10 | -0.8% | 2,500 |
2018/04/25 | 1,226 | 1,250 | 1,226 | 1,249 | +7 | +0.6% | 1,500 |
2018/04/24 | 1,237 | 1,250 | 1,237 | 1,242 | +12 | +1% | 2,700 |
2018/04/23 | 1,225 | 1,234 | 1,225 | 1,230 | +6 | +0.5% | 1,700 |
2018/04/20 | 1,212 | 1,224 | 1,211 | 1,224 | - | - | 1,800 |
2018/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/04/18 | 1,220 | 1,220 | 1,220 | 1,220 | - | - | 100 |
2018/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/04/16 | 1,223 | 1,223 | 1,220 | 1,220 | -3 | -0.2% | 300 |
2018/04/13 | 1,211 | 1,224 | 1,211 | 1,223 | +11 | +0.9% | 600 |
2018/04/12 | 1,212 | 1,212 | 1,212 | 1,212 | -1 | -0.1% | 100 |
2018/04/11 | 1,223 | 1,223 | 1,213 | 1,213 | ±0 | ±0% | 700 |
2018/04/10 | 1,217 | 1,217 | 1,213 | 1,213 | -15 | -1.2% | 1,100 |
2018/04/09 | 1,202 | 1,228 | 1,202 | 1,228 | -1 | -0.1% | 1,300 |
2018/04/06 | 1,230 | 1,232 | 1,229 | 1,229 | -1 | -0.1% | 400 |
2018/04/05 | 1,208 | 1,230 | 1,208 | 1,230 | +21 | +1.7% | 4,200 |
2018/04/04 | 1,190 | 1,209 | 1,190 | 1,209 | +19 | +1.6% | 1,200 |
2018/04/03 | 1,200 | 1,200 | 1,188 | 1,190 | -19 | -1.6% | 1,500 |
2018/04/02 | 1,203 | 1,209 | 1,203 | 1,209 | +6 | +0.5% | 700 |
2018/03/30 | 1,201 | 1,204 | 1,201 | 1,203 | +3 | +0.3% | 800 |
2018/03/29 | 1,200 | 1,200 | 1,200 | 1,200 | +7 | +0.6% | 400 |
2018/03/28 | 1,211 | 1,211 | 1,190 | 1,193 | -16 | -1.3% | 1,300 |
2018/03/27 | 1,185 | 1,212 | 1,185 | 1,209 | +41 | +3.5% | 600 |
2018/03/26 | 1,180 | 1,180 | 1,161 | 1,168 | -22 | -1.8% | 3,000 |
2018/03/23 | 1,202 | 1,202 | 1,190 | 1,190 | -27 | -2.2% | 15,300 |
2018/03/22 | 1,219 | 1,219 | 1,217 | 1,217 | +21 | +1.8% | 400 |
2018/03/20 | 1,197 | 1,197 | 1,196 | 1,196 | -14 | -1.2% | 1,400 |
2018/03/19 | 1,220 | 1,220 | 1,191 | 1,210 | -11 | -0.9% | 1,700 |
2018/03/16 | 1,192 | 1,253 | 1,192 | 1,221 | +38 | +3.2% | 9,200 |
2018/03/15 | 1,188 | 1,188 | 1,181 | 1,183 | +3 | +0.3% | 500 |
2018/03/14 | 1,181 | 1,187 | 1,180 | 1,180 | -1 | -0.1% | 8,200 |
2018/03/13 | 1,184 | 1,186 | 1,181 | 1,181 | -1 | -0.1% | 1,700 |
2018/03/12 | 1,182 | 1,182 | 1,182 | 1,182 | -1 | -0.1% | 200 |
2018/03/09 | 1,171 | 1,183 | 1,171 | 1,183 | +16 | +1.4% | 1,100 |
2018/03/08 | 1,173 | 1,173 | 1,167 | 1,167 | ±0 | ±0% | 200 |
2018/03/07 | 1,164 | 1,180 | 1,164 | 1,167 | -6 | -0.5% | 2,800 |
2018/03/06 | 1,163 | 1,183 | 1,163 | 1,173 | +23 | +2% | 800 |
2018/03/05 | 1,185 | 1,185 | 1,144 | 1,150 | -35 | -3% | 4,500 |
2018/03/02 | 1,160 | 1,185 | 1,160 | 1,185 | +15 | +1.3% | 2,600 |
2018/03/01 | 1,184 | 1,184 | 1,166 | 1,170 | -8 | -0.7% | 8,300 |
2018/02/28 | 1,176 | 1,189 | 1,169 | 1,178 | +1 | +0.1% | 5,400 |
2018/02/27 | 1,180 | 1,186 | 1,177 | 1,177 | -3 | -0.3% | 800 |
2018/02/26 | 1,195 | 1,198 | 1,180 | 1,180 | -17 | -1.4% | 1,900 |
1751~
1800
件表示中 / 3738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 | 137,500円 | +17.9% | +92.9% | 4.36% | 12.94倍 | 0.66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 |
ライトアップ | 272,300円 | +12.4% | +1.8% | 0.73% | 27.19倍 | 4.47倍 |
|
中小企業向け支援が主。ITツール展開、AI関連サービス急拡大中。Webコンテンツ制作も |
幼児活動 | 133,600円 | +4.6% | +3.2% | 1.80% | 16.48倍 | 1.40倍 |
|
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 |
ヒット | 250,000円 | +8.3% | +0.7% | 0.70% | 14.91倍 | 5.26倍 |
|
- |
人夢技術 | 163,500円 | +8.0% | +24.1% | 3.67% | 12.48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 |
市場注目の銘柄
チャート関連のコラム