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 |
---|---|---|---|---|---|---|---|
2017/01/23 | 1,090 | 1,090 | 1,085 | 1,085 | -2 | -0.2% | 400 |
2017/01/20 | 1,090 | 1,090 | 1,085 | 1,087 | -2 | -0.2% | 2,200 |
2017/01/19 | 1,100 | 1,100 | 1,085 | 1,089 | -15 | -1.4% | 3,200 |
2017/01/18 | 1,105 | 1,105 | 1,104 | 1,104 | - | - | 200 |
2017/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/01/16 | 1,105 | 1,105 | 1,105 | 1,105 | - | - | 200 |
2017/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/01/12 | 1,111 | 1,111 | 1,110 | 1,111 | - | - | 400 |
2017/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/01/10 | 1,110 | 1,110 | 1,110 | 1,110 | +3 | +0.3% | 100 |
2017/01/06 | 1,127 | 1,127 | 1,102 | 1,107 | - | - | 600 |
2017/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/01/04 | 1,102 | 1,113 | 1,090 | 1,101 | -1 | -0.1% | 1,500 |
2016/12/30 | 1,102 | 1,102 | 1,102 | 1,102 | -1 | -0.1% | 200 |
2016/12/29 | 1,104 | 1,104 | 1,103 | 1,103 | +2 | +0.2% | 300 |
2016/12/28 | 1,100 | 1,101 | 1,100 | 1,101 | -10 | -0.9% | 1,000 |
2016/12/27 | 1,115 | 1,115 | 1,108 | 1,111 | -4 | -0.4% | 1,200 |
2016/12/26 | 1,114 | 1,115 | 1,113 | 1,115 | +2 | +0.2% | 300 |
2016/12/22 | 1,118 | 1,118 | 1,113 | 1,113 | -6 | -0.5% | 300 |
2016/12/21 | 1,120 | 1,120 | 1,119 | 1,119 | +2 | +0.2% | 300 |
2016/12/20 | 1,103 | 1,117 | 1,103 | 1,117 | +12 | +1.1% | 300 |
2016/12/19 | 1,103 | 1,105 | 1,103 | 1,105 | -5 | -0.5% | 200 |
2016/12/16 | 1,088 | 1,110 | 1,088 | 1,110 | -8 | -0.7% | 3,000 |
2016/12/15 | 1,118 | 1,118 | 1,118 | 1,118 | ±0 | ±0% | 100 |
2016/12/14 | 1,103 | 1,118 | 1,103 | 1,118 | +15 | +1.4% | 200 |
2016/12/13 | 1,120 | 1,120 | 1,103 | 1,103 | -16 | -1.4% | 700 |
2016/12/12 | 1,119 | 1,119 | 1,119 | 1,119 | -2 | -0.2% | 200 |
2016/12/09 | 1,122 | 1,122 | 1,121 | 1,121 | +1 | +0.1% | 300 |
2016/12/08 | 1,117 | 1,120 | 1,117 | 1,120 | +10 | +0.9% | 200 |
2016/12/07 | 1,123 | 1,123 | 1,110 | 1,110 | - | - | 200 |
2016/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/12/05 | 1,111 | 1,111 | 1,111 | 1,111 | +3 | +0.3% | 400 |
2016/12/02 | 1,112 | 1,120 | 1,108 | 1,108 | - | - | 1,500 |
2016/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/11/30 | 1,087 | 1,130 | 1,087 | 1,096 | -9 | -0.8% | 3,100 |
2016/11/29 | 1,092 | 1,110 | 1,092 | 1,105 | -4 | -0.4% | 600 |
2016/11/28 | 1,100 | 1,109 | 1,100 | 1,109 | +9 | +0.8% | 1,000 |
2016/11/25 | 1,097 | 1,100 | 1,097 | 1,100 | -6 | -0.5% | 900 |
2016/11/24 | 1,107 | 1,107 | 1,106 | 1,106 | +6 | +0.5% | 200 |
2016/11/22 | 1,100 | 1,100 | 1,096 | 1,100 | +2 | +0.2% | 400 |
2016/11/21 | 1,096 | 1,098 | 1,096 | 1,098 | +2 | +0.2% | 300 |
2016/11/18 | 1,096 | 1,096 | 1,096 | 1,096 | -2 | -0.2% | 200 |
2016/11/17 | 1,098 | 1,098 | 1,098 | 1,098 | ±0 | ±0% | 400 |
2016/11/16 | 1,097 | 1,113 | 1,097 | 1,098 | -2 | -0.2% | 600 |
2016/11/15 | 1,099 | 1,101 | 1,099 | 1,100 | +3 | +0.3% | 400 |
2016/11/14 | 1,099 | 1,099 | 1,097 | 1,097 | -3 | -0.3% | 400 |
2016/11/11 | 1,100 | 1,100 | 1,100 | 1,100 | -3 | -0.3% | 500 |
2016/11/10 | 1,103 | 1,104 | 1,103 | 1,103 | -2 | -0.2% | 300 |
2016/11/09 | 1,106 | 1,106 | 1,105 | 1,105 | ±0 | ±0% | 600 |
2016/11/08 | 1,105 | 1,105 | 1,105 | 1,105 | +2 | +0.2% | 100 |
2101~
2150
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