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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 1,207 | 1,207 | 1,196 | 1,196 | -15 | -1.2% | 3,400 |
| 2017/11/09 | 1,210 | 1,220 | 1,210 | 1,211 | +2 | +0.2% | 4,400 |
| 2017/11/08 | 1,205 | 1,209 | 1,201 | 1,209 | +5 | +0.4% | 800 |
| 2017/11/07 | 1,181 | 1,205 | 1,181 | 1,204 | +27 | +2.3% | 3,800 |
| 2017/11/06 | 1,179 | 1,179 | 1,177 | 1,177 | -2 | -0.2% | 1,400 |
| 2017/11/02 | 1,191 | 1,206 | 1,179 | 1,179 | -11 | -0.9% | 5,300 |
| 2017/11/01 | 1,190 | 1,200 | 1,190 | 1,190 | -12 | -1% | 1,800 |
| 2017/10/31 | 1,189 | 1,202 | 1,185 | 1,202 | -3 | -0.2% | 3,200 |
| 2017/10/30 | 1,212 | 1,212 | 1,188 | 1,205 | +23 | +1.9% | 1,400 |
| 2017/10/27 | 1,185 | 1,198 | 1,182 | 1,182 | -13 | -1.1% | 3,300 |
| 2017/10/26 | 1,179 | 1,245 | 1,179 | 1,195 | +17 | +1.4% | 12,100 |
| 2017/10/25 | 1,166 | 1,178 | 1,166 | 1,178 | +4 | +0.3% | 2,000 |
| 2017/10/24 | 1,166 | 1,178 | 1,160 | 1,174 | +7 | +0.6% | 2,700 |
| 2017/10/23 | 1,163 | 1,167 | 1,156 | 1,167 | +15 | +1.3% | 1,000 |
| 2017/10/20 | 1,158 | 1,158 | 1,151 | 1,152 | -5 | -0.4% | 600 |
| 2017/10/19 | 1,156 | 1,157 | 1,150 | 1,157 | +1 | +0.1% | 400 |
| 2017/10/18 | 1,155 | 1,156 | 1,155 | 1,156 | +3 | +0.3% | 300 |
| 2017/10/17 | 1,150 | 1,153 | 1,146 | 1,153 | +3 | +0.3% | 1,100 |
| 2017/10/16 | 1,153 | 1,159 | 1,150 | 1,150 | ±0 | ±0% | 1,100 |
| 2017/10/13 | 1,147 | 1,150 | 1,139 | 1,150 | ±0 | ±0% | 1,000 |
| 2017/10/12 | 1,146 | 1,150 | 1,145 | 1,150 | ±0 | ±0% | 500 |
| 2017/10/11 | 1,155 | 1,160 | 1,150 | 1,150 | -5 | -0.4% | 1,000 |
| 2017/10/10 | 1,155 | 1,155 | 1,155 | 1,155 | +15 | +1.3% | 300 |
| 2017/10/06 | 1,149 | 1,149 | 1,140 | 1,140 | -10 | -0.9% | 4,100 |
| 2017/10/05 | 1,151 | 1,152 | 1,150 | 1,150 | -6 | -0.5% | 2,700 |
| 2017/10/04 | 1,156 | 1,156 | 1,156 | 1,156 | +1 | +0.1% | 700 |
| 2017/10/03 | 1,165 | 1,173 | 1,155 | 1,155 | -2 | -0.2% | 1,200 |
| 2017/10/02 | 1,151 | 1,166 | 1,151 | 1,157 | +3 | +0.3% | 1,200 |
| 2017/09/29 | 1,154 | 1,154 | 1,154 | 1,154 | -2 | -0.2% | 900 |
| 2017/09/28 | 1,170 | 1,170 | 1,155 | 1,156 | -6 | -0.5% | 4,100 |
| 2017/09/27 | 1,164 | 1,165 | 1,158 | 1,162 | -3 | -0.3% | 700 |
| 2017/09/26 | 1,161 | 1,165 | 1,161 | 1,165 | +9 | +0.8% | 700 |
| 2017/09/25 | 1,151 | 1,174 | 1,151 | 1,156 | +5 | +0.4% | 1,300 |
| 2017/09/22 | 1,158 | 1,165 | 1,149 | 1,151 | -4 | -0.3% | 1,800 |
| 2017/09/21 | 1,149 | 1,156 | 1,143 | 1,155 | +6 | +0.5% | 1,000 |
| 2017/09/20 | 1,157 | 1,157 | 1,149 | 1,149 | -8 | -0.7% | 400 |
| 2017/09/19 | 1,162 | 1,162 | 1,133 | 1,157 | +25 | +2.2% | 1,700 |
| 2017/09/15 | 1,135 | 1,135 | 1,130 | 1,132 | -8 | -0.7% | 600 |
| 2017/09/14 | 1,142 | 1,142 | 1,126 | 1,140 | +15 | +1.3% | 2,600 |
| 2017/09/13 | 1,130 | 1,141 | 1,125 | 1,125 | -5 | -0.4% | 3,600 |
| 2017/09/12 | 1,135 | 1,139 | 1,130 | 1,130 | -2 | -0.2% | 1,300 |
| 2017/09/11 | 1,130 | 1,132 | 1,121 | 1,132 | +12 | +1.1% | 700 |
| 2017/09/08 | 1,120 | 1,123 | 1,119 | 1,120 | -2 | -0.2% | 2,800 |
| 2017/09/07 | 1,129 | 1,129 | 1,117 | 1,122 | - | - | 1,600 |
| 2017/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/05 | 1,132 | 1,132 | 1,117 | 1,118 | -16 | -1.4% | 2,300 |
| 2017/09/04 | 1,136 | 1,136 | 1,130 | 1,134 | - | - | 500 |
| 2017/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/31 | 1,133 | 1,140 | 1,133 | 1,140 | +5 | +0.4% | 1,000 |
| 2017/08/30 | 1,135 | 1,135 | 1,135 | 1,135 | ±0 | ±0% | 100 |
1901～
1950
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
