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 |
|---|---|---|---|---|---|---|---|
| 2017/07/21 | 1,169 | 1,169 | 1,169 | 1,169 | -21 | -1.8% | 300 |
| 2017/07/20 | 1,190 | 1,190 | 1,190 | 1,190 | -3 | -0.3% | 100 |
| 2017/07/19 | 1,198 | 1,198 | 1,173 | 1,193 | -5 | -0.4% | 1,600 |
| 2017/07/18 | 1,193 | 1,198 | 1,192 | 1,198 | +19 | +1.6% | 1,900 |
| 2017/07/14 | 1,179 | 1,179 | 1,179 | 1,179 | +14 | +1.2% | 600 |
| 2017/07/13 | 1,176 | 1,176 | 1,165 | 1,165 | -12 | -1% | 600 |
| 2017/07/12 | 1,177 | 1,177 | 1,177 | 1,177 | +3 | +0.3% | 200 |
| 2017/07/11 | 1,155 | 1,177 | 1,152 | 1,174 | +19 | +1.6% | 3,300 |
| 2017/07/10 | 1,150 | 1,155 | 1,149 | 1,155 | +14 | +1.2% | 4,600 |
| 2017/07/07 | 1,124 | 1,141 | 1,124 | 1,141 | +21 | +1.9% | 3,200 |
| 2017/07/06 | 1,124 | 1,124 | 1,119 | 1,120 | -4 | -0.4% | 2,800 |
| 2017/07/05 | 1,121 | 1,131 | 1,116 | 1,124 | -3 | -0.3% | 4,200 |
| 2017/07/04 | 1,132 | 1,139 | 1,127 | 1,127 | -4 | -0.4% | 2,700 |
| 2017/07/03 | 1,142 | 1,147 | 1,111 | 1,131 | -8 | -0.7% | 6,800 |
| 2017/06/30 | 1,150 | 1,150 | 1,139 | 1,139 | -31 | -2.6% | 2,600 |
| 2017/06/29 | 1,143 | 1,170 | 1,142 | 1,170 | +34 | +3% | 2,500 |
| 2017/06/28 | 1,150 | 1,169 | 1,136 | 1,136 | -44 | -3.7% | 7,400 |
| 2017/06/27 | 1,180 | 1,181 | 1,180 | 1,180 | ±0 | ±0% | 2,800 |
| 2017/06/26 | 1,175 | 1,181 | 1,170 | 1,180 | +5 | +0.4% | 2,500 |
| 2017/06/23 | 1,175 | 1,180 | 1,175 | 1,175 | +5 | +0.4% | 1,700 |
| 2017/06/22 | 1,170 | 1,175 | 1,170 | 1,170 | -4 | -0.3% | 2,100 |
| 2017/06/21 | 1,185 | 1,185 | 1,143 | 1,174 | -34 | -2.8% | 4,500 |
| 2017/06/20 | 1,215 | 1,215 | 1,200 | 1,208 | -6 | -0.5% | 900 |
| 2017/06/19 | 1,230 | 1,230 | 1,195 | 1,214 | -24 | -1.9% | 1,900 |
| 2017/06/16 | 1,280 | 1,282 | 1,238 | 1,238 | -44 | -3.4% | 4,200 |
| 2017/06/15 | 1,175 | 1,331 | 1,175 | 1,282 | +107 | +9.1% | 21,100 |
| 2017/06/14 | 1,135 | 1,187 | 1,135 | 1,175 | +41 | +3.6% | 7,200 |
| 2017/06/13 | 1,144 | 1,144 | 1,132 | 1,134 | +4 | +0.4% | 800 |
| 2017/06/12 | 1,160 | 1,160 | 1,130 | 1,130 | ±0 | ±0% | 600 |
| 2017/06/09 | 1,133 | 1,133 | 1,130 | 1,130 | -3 | -0.3% | 300 |
| 2017/06/08 | 1,131 | 1,133 | 1,131 | 1,133 | - | - | 300 |
| 2017/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/06 | 1,131 | 1,133 | 1,131 | 1,133 | -17 | -1.5% | 200 |
| 2017/06/05 | 1,150 | 1,150 | 1,150 | 1,150 | -7 | -0.6% | 200 |
| 2017/06/02 | 1,161 | 1,161 | 1,157 | 1,157 | -9 | -0.8% | 1,500 |
| 2017/06/01 | 1,141 | 1,185 | 1,141 | 1,166 | +23 | +2% | 2,800 |
| 2017/05/31 | 1,117 | 1,143 | 1,117 | 1,143 | +5 | +0.4% | 500 |
| 2017/05/30 | 1,129 | 1,145 | 1,129 | 1,138 | +22 | +2% | 1,800 |
| 2017/05/29 | 1,115 | 1,117 | 1,114 | 1,116 | +19 | +1.7% | 1,900 |
| 2017/05/26 | 1,101 | 1,101 | 1,097 | 1,097 | -10 | -0.9% | 300 |
| 2017/05/25 | 1,091 | 1,107 | 1,090 | 1,107 | +16 | +1.5% | 1,500 |
| 2017/05/24 | 1,092 | 1,092 | 1,091 | 1,091 | +1 | +0.1% | 1,000 |
| 2017/05/23 | 1,100 | 1,119 | 1,090 | 1,090 | -10 | -0.9% | 2,900 |
| 2017/05/22 | 1,094 | 1,100 | 1,094 | 1,100 | +6 | +0.5% | 1,000 |
| 2017/05/19 | 1,094 | 1,094 | 1,094 | 1,094 | -5 | -0.5% | 100 |
| 2017/05/18 | 1,100 | 1,100 | 1,088 | 1,099 | -3 | -0.3% | 2,900 |
| 2017/05/17 | 1,103 | 1,103 | 1,102 | 1,102 | -6 | -0.5% | 300 |
| 2017/05/16 | 1,108 | 1,108 | 1,108 | 1,108 | +5 | +0.5% | 200 |
| 2017/05/15 | 1,101 | 1,103 | 1,101 | 1,103 | -1 | -0.1% | 300 |
| 2017/05/12 | 1,110 | 1,120 | 1,104 | 1,104 | -6 | -0.5% | 1,500 |
1901～
1950
件表示中 / 3693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 | 135,700円 | +10.4% | +31.7% | 2.95% | 16.71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 |
| 要興業 | 99,100円 | +7.1% | +11.8% | 2.62% | 11.04倍 | 0.84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 |
| ＴＯＷ | 31,800円 | +2.8% | +4.5% | 4.72% | 9.13倍 | 1.33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 | 131,400円 | +3.6% | +0.9% | 1.75% | 14.56倍 | 1.44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 |
| ＨＡＮＡＴＯＵＲ | 122,200円 | +8.1% | +6.5% | 3.03% | 9.84倍 | 4.41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 |
市場注目の銘柄
チャート関連のコラム
