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 |
|---|---|---|---|---|---|---|---|
| 2025/10/20 | 1,592 | 1,609 | 1,579 | 1,592 | +40 | +2.6% | 16,300 |
| 2025/10/17 | 1,580 | 1,595 | 1,552 | 1,552 | -20 | -1.3% | 4,600 |
| 2025/10/16 | 1,540 | 1,580 | 1,526 | 1,572 | +68 | +4.5% | 16,800 |
| 2025/10/15 | 1,510 | 1,550 | 1,503 | 1,504 | +4 | +0.3% | 6,000 |
| 2025/10/14 | 1,493 | 1,527 | 1,493 | 1,500 | -26 | -1.7% | 11,400 |
| 2025/10/10 | 1,544 | 1,544 | 1,520 | 1,526 | -18 | -1.2% | 4,500 |
| 2025/10/09 | 1,536 | 1,555 | 1,534 | 1,544 | +10 | +0.7% | 6,900 |
| 2025/10/08 | 1,528 | 1,540 | 1,519 | 1,534 | +6 | +0.4% | 4,000 |
| 2025/10/07 | 1,540 | 1,540 | 1,501 | 1,528 | -12 | -0.8% | 7,600 |
| 2025/10/06 | 1,560 | 1,560 | 1,536 | 1,540 | -2 | -0.1% | 14,100 |
| 2025/10/03 | 1,477 | 1,559 | 1,477 | 1,542 | +65 | +4.4% | 9,000 |
| 2025/10/02 | 1,503 | 1,503 | 1,476 | 1,477 | -28 | -1.9% | 9,000 |
| 2025/10/01 | 1,544 | 1,551 | 1,505 | 1,505 | -55 | -3.5% | 14,300 |
| 2025/09/30 | 1,566 | 1,636 | 1,535 | 1,560 | -10 | -0.6% | 17,800 |
| 2025/09/29 | 1,603 | 1,611 | 1,570 | 1,570 | -41 | -2.5% | 23,400 |
| 2025/09/26 | 1,600 | 1,621 | 1,600 | 1,611 | -10 | -0.6% | 3,500 |
| 2025/09/25 | 1,599 | 1,634 | 1,599 | 1,621 | +15 | +0.9% | 7,000 |
| 2025/09/24 | 1,614 | 1,615 | 1,602 | 1,606 | -8 | -0.5% | 3,700 |
| 2025/09/22 | 1,586 | 1,616 | 1,586 | 1,614 | +29 | +1.8% | 9,400 |
| 2025/09/19 | 1,593 | 1,600 | 1,561 | 1,585 | +32 | +2.1% | 8,200 |
| 2025/09/18 | 1,587 | 1,601 | 1,550 | 1,553 | -34 | -2.1% | 13,000 |
| 2025/09/17 | 1,615 | 1,620 | 1,583 | 1,587 | -30 | -1.9% | 14,200 |
| 2025/09/16 | 1,620 | 1,645 | 1,614 | 1,617 | -8 | -0.5% | 7,400 |
| 2025/09/12 | 1,645 | 1,645 | 1,612 | 1,625 | -20 | -1.2% | 6,800 |
| 2025/09/11 | 1,652 | 1,658 | 1,645 | 1,645 | -7 | -0.4% | 3,500 |
| 2025/09/10 | 1,650 | 1,665 | 1,650 | 1,652 | +6 | +0.4% | 1,500 |
| 2025/09/09 | 1,667 | 1,686 | 1,630 | 1,646 | -21 | -1.3% | 7,600 |
| 2025/09/08 | 1,688 | 1,709 | 1,667 | 1,667 | -2 | -0.1% | 9,600 |
| 2025/09/05 | 1,630 | 1,685 | 1,630 | 1,669 | +60 | +3.7% | 14,500 |
| 2025/09/04 | 1,640 | 1,643 | 1,608 | 1,609 | -25 | -1.5% | 3,400 |
| 2025/09/03 | 1,599 | 1,637 | 1,598 | 1,634 | +33 | +2.1% | 3,900 |
| 2025/09/02 | 1,597 | 1,618 | 1,597 | 1,601 | -12 | -0.7% | 5,100 |
| 2025/09/01 | 1,626 | 1,635 | 1,609 | 1,613 | -29 | -1.8% | 8,500 |
| 2025/08/29 | 1,636 | 1,664 | 1,628 | 1,642 | +7 | +0.4% | 3,200 |
| 2025/08/28 | 1,646 | 1,650 | 1,631 | 1,635 | -14 | -0.8% | 8,700 |
| 2025/08/27 | 1,642 | 1,649 | 1,642 | 1,649 | +8 | +0.5% | 1,000 |
| 2025/08/26 | 1,682 | 1,682 | 1,641 | 1,641 | -28 | -1.7% | 9,900 |
| 2025/08/25 | 1,659 | 1,678 | 1,659 | 1,669 | +11 | +0.7% | 3,500 |
| 2025/08/22 | 1,653 | 1,658 | 1,641 | 1,658 | +8 | +0.5% | 3,400 |
| 2025/08/21 | 1,666 | 1,667 | 1,644 | 1,650 | -4 | -0.2% | 4,300 |
| 2025/08/20 | 1,693 | 1,693 | 1,653 | 1,654 | -31 | -1.8% | 8,000 |
| 2025/08/19 | 1,685 | 1,698 | 1,669 | 1,685 | +4 | +0.2% | 6,800 |
| 2025/08/18 | 1,637 | 1,690 | 1,637 | 1,681 | +21 | +1.3% | 13,700 |
| 2025/08/15 | 1,679 | 1,679 | 1,650 | 1,660 | -19 | -1.1% | 9,000 |
| 2025/08/14 | 1,680 | 1,689 | 1,671 | 1,679 | -23 | -1.4% | 6,000 |
| 2025/08/13 | 1,713 | 1,713 | 1,692 | 1,702 | +2 | +0.1% | 8,200 |
| 2025/08/12 | 1,701 | 1,712 | 1,683 | 1,700 | -11 | -0.6% | 8,800 |
| 2025/08/08 | 1,717 | 1,717 | 1,671 | 1,711 | -7 | -0.4% | 6,400 |
| 2025/08/07 | 1,714 | 1,723 | 1,701 | 1,718 | +4 | +0.2% | 8,700 |
| 2025/08/06 | 1,702 | 1,732 | 1,660 | 1,714 | +12 | +0.7% | 10,500 |
151～
200
件表示中 / 3956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 | 169,200円 | -12.9% | -32.6% | 4.20% | 14.16倍 | 0.77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 |
| スプリックス | 107,500円 | +8.2% | +12.7% | 3.53% | 13.55倍 | 1.75倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| Ｅ Ｇ | 163,800円 | +6.1% | +6.5% | 2.32% | 18.39倍 | 1.58倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| エスプール | 24,700円 | +3.1% | +14.7% | 4.05% | 11.63倍 | 1.89倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| 楽 待 | 99,100円 | +10.8% | +14.4% | 1.31% | 14.63倍 | 3.60倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
市場注目の銘柄
チャート関連のコラム
