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 |
---|---|---|---|---|---|---|---|
2017/04/04 | 1,090 | 1,090 | 1,081 | 1,081 | -15 | -1.4% | 1,200 |
2017/04/03 | 1,086 | 1,101 | 1,080 | 1,096 | -5 | -0.5% | 2,500 |
2017/03/31 | 1,117 | 1,117 | 1,101 | 1,101 | -16 | -1.4% | 400 |
2017/03/30 | 1,110 | 1,117 | 1,102 | 1,117 | +6 | +0.5% | 800 |
2017/03/29 | 1,111 | 1,111 | 1,111 | 1,111 | -7 | -0.6% | 100 |
2017/03/28 | 1,116 | 1,118 | 1,098 | 1,118 | +12 | +1.1% | 1,900 |
2017/03/27 | 1,106 | 1,106 | 1,106 | 1,106 | -9 | -0.8% | 200 |
2017/03/24 | 1,115 | 1,115 | 1,115 | 1,115 | +19 | +1.7% | 200 |
2017/03/23 | 1,112 | 1,112 | 1,096 | 1,096 | -16 | -1.4% | 1,500 |
2017/03/22 | 1,114 | 1,114 | 1,106 | 1,112 | -10 | -0.9% | 2,200 |
2017/03/21 | 1,124 | 1,124 | 1,116 | 1,122 | +4 | +0.4% | 1,100 |
2017/03/17 | 1,116 | 1,125 | 1,113 | 1,118 | - | - | 3,100 |
2017/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/03/15 | 1,145 | 1,146 | 1,130 | 1,146 | +1 | +0.1% | 1,000 |
2017/03/14 | 1,146 | 1,146 | 1,124 | 1,145 | -1 | -0.1% | 400 |
2017/03/13 | 1,170 | 1,170 | 1,135 | 1,146 | -25 | -2.1% | 1,300 |
2017/03/10 | 1,171 | 1,171 | 1,171 | 1,171 | -9 | -0.8% | 200 |
2017/03/09 | 1,170 | 1,180 | 1,170 | 1,180 | +10 | +0.9% | 400 |
2017/03/08 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 100 |
2017/03/07 | 1,160 | 1,190 | 1,160 | 1,170 | +10 | +0.9% | 1,900 |
2017/03/06 | 1,184 | 1,184 | 1,143 | 1,160 | +36 | +3.2% | 1,700 |
2017/03/03 | 1,118 | 1,124 | 1,118 | 1,124 | +6 | +0.5% | 800 |
2017/03/02 | 1,117 | 1,118 | 1,117 | 1,118 | +2 | +0.2% | 300 |
2017/03/01 | 1,116 | 1,116 | 1,116 | 1,116 | +6 | +0.5% | 400 |
2017/02/28 | 1,117 | 1,117 | 1,110 | 1,110 | -3 | -0.3% | 2,300 |
2017/02/27 | 1,115 | 1,115 | 1,111 | 1,113 | -2 | -0.2% | 1,500 |
2017/02/24 | 1,115 | 1,118 | 1,115 | 1,115 | +8 | +0.7% | 1,300 |
2017/02/23 | 1,110 | 1,110 | 1,107 | 1,107 | - | - | 400 |
2017/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/02/21 | 1,105 | 1,109 | 1,100 | 1,109 | +4 | +0.4% | 500 |
2017/02/20 | 1,100 | 1,105 | 1,100 | 1,105 | +11 | +1% | 2,200 |
2017/02/17 | 1,094 | 1,094 | 1,094 | 1,094 | -6 | -0.5% | 1,000 |
2017/02/16 | 1,105 | 1,105 | 1,100 | 1,100 | +5 | +0.5% | 900 |
2017/02/15 | 1,090 | 1,098 | 1,090 | 1,095 | -5 | -0.5% | 1,600 |
2017/02/14 | 1,092 | 1,110 | 1,092 | 1,100 | -7 | -0.6% | 2,700 |
2017/02/13 | 1,098 | 1,107 | 1,098 | 1,107 | +10 | +0.9% | 500 |
2017/02/10 | 1,090 | 1,097 | 1,090 | 1,097 | -10 | -0.9% | 500 |
2017/02/09 | 1,107 | 1,107 | 1,107 | 1,107 | - | - | 100 |
2017/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/02/07 | 1,109 | 1,109 | 1,109 | 1,109 | ±0 | ±0% | 100 |
2017/02/06 | 1,115 | 1,115 | 1,109 | 1,109 | +18 | +1.6% | 400 |
2017/02/03 | 1,088 | 1,091 | 1,088 | 1,091 | -15 | -1.4% | 200 |
2017/02/02 | 1,087 | 1,106 | 1,085 | 1,106 | +10 | +0.9% | 1,000 |
2017/02/01 | 1,109 | 1,110 | 1,096 | 1,096 | +1 | +0.1% | 800 |
2017/01/31 | 1,092 | 1,118 | 1,092 | 1,095 | +7 | +0.6% | 1,100 |
2017/01/30 | 1,096 | 1,101 | 1,080 | 1,088 | -8 | -0.7% | 3,200 |
2017/01/27 | 1,091 | 1,099 | 1,091 | 1,096 | +6 | +0.6% | 1,000 |
2017/01/26 | 1,089 | 1,090 | 1,085 | 1,090 | +2 | +0.2% | 4,500 |
2017/01/25 | 1,085 | 1,088 | 1,085 | 1,088 | +2 | +0.2% | 800 |
2017/01/24 | 1,086 | 1,086 | 1,086 | 1,086 | +1 | +0.1% | 300 |
2051~
2100
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