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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,469 | 1,471 | 1,450 | 1,467 | +8 | +0.5% | 6,500 |
| 2025/01/10 | 1,450 | 1,460 | 1,400 | 1,459 | +9 | +0.6% | 12,800 |
| 2025/01/09 | 1,473 | 1,473 | 1,450 | 1,450 | -23 | -1.6% | 3,700 |
| 2025/01/08 | 1,480 | 1,480 | 1,439 | 1,473 | -2 | -0.1% | 9,300 |
| 2025/01/07 | 1,455 | 1,476 | 1,455 | 1,475 | +24 | +1.7% | 21,200 |
| 2025/01/06 | 1,430 | 1,451 | 1,424 | 1,451 | +37 | +2.6% | 14,600 |
| 2024/12/30 | 1,374 | 1,414 | 1,374 | 1,414 | +40 | +2.9% | 9,600 |
| 2024/12/27 | 1,400 | 1,400 | 1,360 | 1,374 | -10 | -0.7% | 4,400 |
| 2024/12/26 | 1,414 | 1,414 | 1,353 | 1,384 | -38 | -2.7% | 13,000 |
| 2024/12/25 | 1,410 | 1,446 | 1,403 | 1,422 | +12 | +0.9% | 7,400 |
| 2024/12/24 | 1,390 | 1,448 | 1,390 | 1,410 | +20 | +1.4% | 18,300 |
| 2024/12/23 | 1,355 | 1,390 | 1,352 | 1,390 | +44 | +3.3% | 22,000 |
| 2024/12/20 | 1,346 | 1,369 | 1,335 | 1,346 | ±0 | ±0% | 9,300 |
| 2024/12/19 | 1,358 | 1,358 | 1,340 | 1,346 | ±0 | ±0% | 4,500 |
| 2024/12/18 | 1,368 | 1,370 | 1,341 | 1,346 | +7 | +0.5% | 12,800 |
| 2024/12/17 | 1,310 | 1,339 | 1,300 | 1,339 | +39 | +3% | 9,500 |
| 2024/12/16 | 1,285 | 1,300 | 1,280 | 1,300 | +20 | +1.6% | 3,400 |
| 2024/12/13 | 1,269 | 1,280 | 1,269 | 1,280 | +8 | +0.6% | 1,100 |
| 2024/12/12 | 1,274 | 1,297 | 1,263 | 1,272 | +16 | +1.3% | 3,700 |
| 2024/12/11 | 1,296 | 1,296 | 1,250 | 1,256 | -11 | -0.9% | 3,900 |
| 2024/12/10 | 1,276 | 1,295 | 1,265 | 1,267 | +25 | +2% | 2,500 |
| 2024/12/09 | 1,239 | 1,300 | 1,239 | 1,242 | +8 | +0.6% | 7,400 |
| 2024/12/06 | 1,277 | 1,290 | 1,230 | 1,234 | -26 | -2.1% | 17,900 |
| 2024/12/05 | 1,260 | 1,260 | 1,260 | 1,260 | -5 | -0.4% | 100 |
| 2024/12/04 | 1,269 | 1,276 | 1,263 | 1,265 | +9 | +0.7% | 8,300 |
| 2024/12/03 | 1,254 | 1,266 | 1,249 | 1,256 | +18 | +1.5% | 7,900 |
| 2024/12/02 | 1,230 | 1,238 | 1,220 | 1,238 | -4 | -0.3% | 2,400 |
| 2024/11/29 | 1,262 | 1,262 | 1,242 | 1,242 | -18 | -1.4% | 800 |
| 2024/11/28 | 1,254 | 1,267 | 1,250 | 1,260 | +6 | +0.5% | 4,200 |
| 2024/11/27 | 1,253 | 1,254 | 1,250 | 1,254 | ±0 | ±0% | 2,800 |
| 2024/11/26 | 1,253 | 1,254 | 1,250 | 1,254 | ±0 | ±0% | 1,500 |
| 2024/11/25 | 1,250 | 1,254 | 1,242 | 1,254 | +12 | +1% | 1,200 |
| 2024/11/22 | 1,243 | 1,246 | 1,242 | 1,242 | ±0 | ±0% | 900 |
| 2024/11/21 | 1,238 | 1,242 | 1,231 | 1,242 | ±0 | ±0% | 1,700 |
| 2024/11/20 | 1,243 | 1,244 | 1,241 | 1,242 | +5 | +0.4% | 900 |
| 2024/11/19 | 1,250 | 1,250 | 1,237 | 1,237 | +7 | +0.6% | 1,800 |
| 2024/11/18 | 1,227 | 1,239 | 1,227 | 1,230 | - | - | 1,500 |
| 2024/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/13 | 1,235 | 1,235 | 1,230 | 1,230 | -14 | -1.1% | 200 |
| 2024/11/12 | 1,242 | 1,244 | 1,242 | 1,244 | ±0 | ±0% | 600 |
| 2024/11/11 | 1,245 | 1,245 | 1,225 | 1,244 | -1 | -0.1% | 900 |
| 2024/11/08 | 1,239 | 1,245 | 1,239 | 1,245 | +18 | +1.5% | 1,000 |
| 2024/11/07 | 1,225 | 1,227 | 1,225 | 1,227 | +2 | +0.2% | 1,200 |
| 2024/11/06 | 1,215 | 1,255 | 1,190 | 1,225 | +10 | +0.8% | 3,100 |
| 2024/11/05 | 1,238 | 1,238 | 1,215 | 1,215 | -29 | -2.3% | 3,000 |
| 2024/11/01 | 1,240 | 1,250 | 1,210 | 1,244 | +10 | +0.8% | 7,900 |
| 2024/10/31 | 1,219 | 1,250 | 1,219 | 1,234 | +24 | +2% | 4,900 |
| 2024/10/30 | 1,235 | 1,235 | 1,210 | 1,210 | -35 | -2.8% | 1,800 |
| 2024/10/29 | 1,208 | 1,250 | 1,208 | 1,245 | +36 | +3% | 4,200 |
151～
200
件表示中 / 3768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 | 165,800円 | +17.9% | +92.9% | 3.62% | 15.67倍 | 0.79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 |
| 東京個別 | 35,700円 | +8.4% | +2.2% | 3.36% | 19.43倍 | 2.22倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| ヒューマンＨＤ | 186,200円 | +3.3% | +3.5% | 3.89% | 7.73倍 | 1.07倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
| アゴーラＨＧ | 6,700円 | +9.8% | +162.1% | 0.00% | 51.15倍 | 3.99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 |
| Ｇｕｎｏｓｙ | 77,000円 | +29.4% | +136.9% | 2.38% | 42.75倍 | 1.65倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
市場注目の銘柄
チャート関連のコラム
