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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 1,190 | 1,190 | 1,186 | 1,186 | -4 | -0.3% | 1,400 |
| 2018/01/25 | 1,190 | 1,202 | 1,190 | 1,190 | +5 | +0.4% | 4,200 |
| 2018/01/24 | 1,181 | 1,200 | 1,179 | 1,185 | +5 | +0.4% | 6,100 |
| 2018/01/23 | 1,184 | 1,186 | 1,180 | 1,180 | -1 | -0.1% | 7,900 |
| 2018/01/22 | 1,188 | 1,193 | 1,180 | 1,181 | -7 | -0.6% | 2,300 |
| 2018/01/19 | 1,185 | 1,188 | 1,176 | 1,188 | +5 | +0.4% | 2,800 |
| 2018/01/18 | 1,189 | 1,190 | 1,181 | 1,183 | +1 | +0.1% | 2,700 |
| 2018/01/17 | 1,196 | 1,196 | 1,182 | 1,182 | -9 | -0.8% | 3,000 |
| 2018/01/16 | 1,200 | 1,203 | 1,191 | 1,191 | -6 | -0.5% | 2,400 |
| 2018/01/15 | 1,198 | 1,198 | 1,190 | 1,197 | +7 | +0.6% | 3,600 |
| 2018/01/12 | 1,192 | 1,193 | 1,184 | 1,190 | +2 | +0.2% | 1,800 |
| 2018/01/11 | 1,180 | 1,207 | 1,180 | 1,188 | -16 | -1.3% | 8,100 |
| 2018/01/10 | 1,204 | 1,204 | 1,204 | 1,204 | +4 | +0.3% | 400 |
| 2018/01/09 | 1,208 | 1,208 | 1,196 | 1,200 | -5 | -0.4% | 1,500 |
| 2018/01/05 | 1,195 | 1,220 | 1,187 | 1,205 | +18 | +1.5% | 4,000 |
| 2018/01/04 | 1,189 | 1,197 | 1,182 | 1,187 | -2 | -0.2% | 1,600 |
| 2017/12/29 | 1,180 | 1,189 | 1,173 | 1,189 | +7 | +0.6% | 2,100 |
| 2017/12/28 | 1,169 | 1,190 | 1,169 | 1,182 | +13 | +1.1% | 5,100 |
| 2017/12/27 | 1,174 | 1,175 | 1,169 | 1,169 | +9 | +0.8% | 1,000 |
| 2017/12/26 | 1,162 | 1,174 | 1,160 | 1,160 | -6 | -0.5% | 2,400 |
| 2017/12/25 | 1,175 | 1,175 | 1,165 | 1,166 | +1 | +0.1% | 1,300 |
| 2017/12/22 | 1,169 | 1,169 | 1,161 | 1,165 | +3 | +0.3% | 700 |
| 2017/12/21 | 1,164 | 1,165 | 1,161 | 1,162 | -10 | -0.9% | 1,400 |
| 2017/12/20 | 1,163 | 1,176 | 1,161 | 1,172 | +9 | +0.8% | 3,600 |
| 2017/12/19 | 1,173 | 1,173 | 1,161 | 1,163 | ±0 | ±0% | 4,600 |
| 2017/12/18 | 1,166 | 1,170 | 1,158 | 1,163 | -3 | -0.3% | 3,300 |
| 2017/12/15 | 1,164 | 1,166 | 1,164 | 1,166 | -4 | -0.3% | 2,600 |
| 2017/12/14 | 1,174 | 1,177 | 1,170 | 1,170 | -1 | -0.1% | 2,100 |
| 2017/12/13 | 1,169 | 1,175 | 1,169 | 1,171 | +3 | +0.3% | 900 |
| 2017/12/12 | 1,175 | 1,177 | 1,168 | 1,168 | -5 | -0.4% | 3,300 |
| 2017/12/11 | 1,183 | 1,183 | 1,173 | 1,173 | +7 | +0.6% | 2,200 |
| 2017/12/08 | 1,165 | 1,168 | 1,165 | 1,166 | +1 | +0.1% | 1,500 |
| 2017/12/07 | 1,166 | 1,170 | 1,165 | 1,165 | -1 | -0.1% | 2,400 |
| 2017/12/06 | 1,173 | 1,173 | 1,166 | 1,166 | -7 | -0.6% | 1,200 |
| 2017/12/05 | 1,176 | 1,177 | 1,173 | 1,173 | -3 | -0.3% | 3,500 |
| 2017/12/04 | 1,177 | 1,179 | 1,176 | 1,176 | -1 | -0.1% | 1,900 |
| 2017/12/01 | 1,186 | 1,188 | 1,177 | 1,177 | -3 | -0.3% | 600 |
| 2017/11/30 | 1,189 | 1,189 | 1,180 | 1,180 | +7 | +0.6% | 2,200 |
| 2017/11/29 | 1,165 | 1,173 | 1,165 | 1,173 | +1 | +0.1% | 700 |
| 2017/11/28 | 1,167 | 1,172 | 1,167 | 1,172 | -9 | -0.8% | 1,100 |
| 2017/11/27 | 1,160 | 1,181 | 1,160 | 1,181 | +15 | +1.3% | 1,300 |
| 2017/11/24 | 1,166 | 1,167 | 1,166 | 1,166 | -2 | -0.2% | 1,500 |
| 2017/11/22 | 1,172 | 1,174 | 1,167 | 1,168 | -5 | -0.4% | 6,600 |
| 2017/11/21 | 1,171 | 1,175 | 1,170 | 1,173 | +2 | +0.2% | 1,100 |
| 2017/11/20 | 1,152 | 1,179 | 1,152 | 1,171 | -3 | -0.3% | 2,700 |
| 2017/11/17 | 1,175 | 1,175 | 1,174 | 1,174 | +3 | +0.3% | 400 |
| 2017/11/16 | 1,163 | 1,171 | 1,163 | 1,171 | +4 | +0.3% | 1,800 |
| 2017/11/15 | 1,176 | 1,179 | 1,165 | 1,167 | -15 | -1.3% | 4,200 |
| 2017/11/14 | 1,187 | 1,187 | 1,182 | 1,182 | -3 | -0.3% | 2,700 |
| 2017/11/13 | 1,196 | 1,201 | 1,184 | 1,185 | -11 | -0.9% | 1,000 |
1851～
1900
件表示中 / 3769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 | 166,900円 | +17.9% | +92.9% | 3.59% | 15.78倍 | 0.80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 | 81,300円 | +0.8% | +8.2% | 3.81% | 16.29倍 | 4.13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 |
| アゴーラＨＧ | 6,800円 | +9.8% | +162.1% | 0.00% | 51.91倍 | 4.05倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
| ＭＩＣ | 262,400円 | +12.4% | +31.5% | 1.41% | 21.42倍 | 2.26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 | 116,000円 | +3.6% | +0.9% | 2.41% | 11.96倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
