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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/28 | 1,226 | 1,226 | 1,165 | 1,209 | +4 | +0.3% | 7,400 |
| 2024/10/25 | 1,233 | 1,233 | 1,202 | 1,205 | -27 | -2.2% | 3,100 |
| 2024/10/24 | 1,252 | 1,252 | 1,225 | 1,232 | -18 | -1.4% | 3,600 |
| 2024/10/23 | 1,247 | 1,250 | 1,236 | 1,250 | +25 | +2% | 7,400 |
| 2024/10/22 | 1,201 | 1,231 | 1,201 | 1,225 | +25 | +2.1% | 1,100 |
| 2024/10/21 | 1,209 | 1,215 | 1,200 | 1,200 | +5 | +0.4% | 7,300 |
| 2024/10/18 | 1,198 | 1,213 | 1,190 | 1,195 | +5 | +0.4% | 4,800 |
| 2024/10/17 | 1,189 | 1,190 | 1,189 | 1,190 | -19 | -1.6% | 400 |
| 2024/10/16 | 1,210 | 1,210 | 1,209 | 1,209 | ±0 | ±0% | 1,100 |
| 2024/10/15 | 1,210 | 1,210 | 1,200 | 1,209 | +4 | +0.3% | 2,100 |
| 2024/10/11 | 1,200 | 1,205 | 1,200 | 1,205 | -5 | -0.4% | 1,400 |
| 2024/10/10 | 1,210 | 1,210 | 1,207 | 1,210 | +2 | +0.2% | 3,100 |
| 2024/10/09 | 1,206 | 1,208 | 1,206 | 1,208 | -17 | -1.4% | 300 |
| 2024/10/08 | 1,211 | 1,225 | 1,209 | 1,225 | +10 | +0.8% | 800 |
| 2024/10/07 | 1,214 | 1,215 | 1,214 | 1,215 | +1 | +0.1% | 500 |
| 2024/10/04 | 1,215 | 1,215 | 1,201 | 1,214 | +9 | +0.7% | 300 |
| 2024/10/03 | 1,205 | 1,211 | 1,196 | 1,205 | +3 | +0.2% | 4,000 |
| 2024/10/02 | 1,202 | 1,214 | 1,202 | 1,202 | +17 | +1.4% | 1,100 |
| 2024/10/01 | 1,189 | 1,189 | 1,185 | 1,185 | -5 | -0.4% | 300 |
| 2024/09/30 | 1,200 | 1,210 | 1,186 | 1,190 | -20 | -1.7% | 2,700 |
| 2024/09/27 | 1,196 | 1,214 | 1,196 | 1,210 | +18 | +1.5% | 600 |
| 2024/09/26 | 1,200 | 1,211 | 1,192 | 1,192 | -16 | -1.3% | 3,600 |
| 2024/09/25 | 1,207 | 1,214 | 1,191 | 1,208 | +24 | +2% | 1,800 |
| 2024/09/24 | 1,208 | 1,208 | 1,184 | 1,184 | -8 | -0.7% | 2,500 |
| 2024/09/20 | 1,205 | 1,230 | 1,192 | 1,192 | +5 | +0.4% | 2,000 |
| 2024/09/19 | 1,187 | 1,210 | 1,185 | 1,187 | +1 | +0.1% | 2,800 |
| 2024/09/18 | 1,184 | 1,186 | 1,183 | 1,186 | +3 | +0.3% | 1,500 |
| 2024/09/17 | 1,182 | 1,183 | 1,182 | 1,183 | -2 | -0.2% | 300 |
| 2024/09/13 | 1,190 | 1,190 | 1,185 | 1,185 | - | - | 200 |
| 2024/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/11 | 1,201 | 1,201 | 1,190 | 1,190 | -5 | -0.4% | 1,800 |
| 2024/09/10 | 1,195 | 1,195 | 1,195 | 1,195 | +19 | +1.6% | 1,000 |
| 2024/09/09 | 1,181 | 1,181 | 1,169 | 1,176 | -5 | -0.4% | 2,500 |
151～
200
件表示中 / 3735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 | 136,400円 | +17.9% | +92.9% | 4.40% | 12.84倍 | 0.65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 |
| メンバーズ | 118,600円 | +8.9% | +153.0% | 2.78% | 18.93倍 | 2.90倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
| ＭＩＣ | 230,700円 | +12.4% | +31.5% | 1.60% | 18.83倍 | 1.98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 |
| 人夢技術 | 165,300円 | +8.0% | +24.1% | 3.63% | 12.61倍 | 0.69倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| プログリット | 126,500円 | +28.0% | +31.2% | 1.42% | 19.97倍 | 7.00倍 |
|
英語学習者を支援するコーチングサービスを提供。英語学習アプリ「シャドテン」等を育成中 |
市場注目の銘柄
チャート関連のコラム
