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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,225 | 1,225 | 1,220 | 1,220 | -1 | -0.1% | 800 |
| 2015/12/01 | 1,225 | 1,225 | 1,220 | 1,221 | +1 | +0.1% | 600 |
| 2015/11/30 | 1,220 | 1,221 | 1,220 | 1,220 | -10 | -0.8% | 1,700 |
| 2015/11/27 | 1,220 | 1,245 | 1,220 | 1,230 | -5 | -0.4% | 2,600 |
| 2015/11/26 | 1,230 | 1,235 | 1,229 | 1,235 | +19 | +1.6% | 2,100 |
| 2015/11/25 | 1,210 | 1,220 | 1,210 | 1,216 | +1 | +0.1% | 900 |
| 2015/11/24 | 1,230 | 1,230 | 1,213 | 1,215 | +2 | +0.2% | 1,100 |
| 2015/11/20 | 1,200 | 1,213 | 1,200 | 1,213 | +5 | +0.4% | 1,200 |
| 2015/11/19 | 1,212 | 1,212 | 1,208 | 1,208 | +3 | +0.2% | 200 |
| 2015/11/18 | 1,214 | 1,214 | 1,200 | 1,205 | +5 | +0.4% | 2,000 |
| 2015/11/17 | 1,216 | 1,216 | 1,200 | 1,200 | -16 | -1.3% | 2,900 |
| 2015/11/16 | 1,300 | 1,330 | 1,208 | 1,216 | - | - | 10,200 |
| 2015/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/12 | 1,194 | 1,194 | 1,194 | 1,194 | -7 | -0.6% | 700 |
| 2015/11/11 | 1,201 | 1,201 | 1,201 | 1,201 | - | - | 100 |
| 2015/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/09 | 1,210 | 1,212 | 1,210 | 1,210 | -2 | -0.2% | 900 |
| 2015/11/06 | 1,200 | 1,212 | 1,199 | 1,212 | +12 | +1% | 11,700 |
| 2015/11/05 | 1,210 | 1,212 | 1,200 | 1,200 | - | - | 1,400 |
| 2015/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/02 | 1,215 | 1,215 | 1,212 | 1,215 | +3 | +0.2% | 1,300 |
| 2015/10/30 | 1,210 | 1,212 | 1,210 | 1,212 | +3 | +0.2% | 1,100 |
| 2015/10/29 | 1,210 | 1,210 | 1,209 | 1,209 | -1 | -0.1% | 300 |
| 2015/10/28 | 1,207 | 1,210 | 1,206 | 1,210 | +4 | +0.3% | 1,800 |
| 2015/10/27 | 1,205 | 1,206 | 1,205 | 1,206 | +5 | +0.4% | 600 |
| 2015/10/26 | 1,201 | 1,201 | 1,201 | 1,201 | -4 | -0.3% | 200 |
| 2015/10/23 | 1,205 | 1,205 | 1,205 | 1,205 | +4 | +0.3% | 500 |
| 2015/10/22 | 1,201 | 1,201 | 1,201 | 1,201 | -4 | -0.3% | 200 |
| 2015/10/21 | 1,200 | 1,205 | 1,200 | 1,205 | -4 | -0.3% | 400 |
| 2015/10/20 | 1,209 | 1,209 | 1,209 | 1,209 | +1 | +0.1% | 300 |
| 2015/10/19 | 1,208 | 1,208 | 1,207 | 1,208 | -25 | -2% | 800 |
| 2015/10/16 | 1,233 | 1,233 | 1,233 | 1,233 | - | - | 100 |
| 2015/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/13 | 1,242 | 1,242 | 1,203 | 1,203 | -9 | -0.7% | 300 |
| 2015/10/09 | 1,220 | 1,220 | 1,212 | 1,212 | +30 | +2.5% | 700 |
| 2015/10/08 | 1,220 | 1,220 | 1,161 | 1,182 | - | - | 5,300 |
| 2015/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/06 | 1,210 | 1,210 | 1,200 | 1,200 | ±0 | ±0% | 300 |
| 2015/10/05 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 100 |
| 2015/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/01 | 1,193 | 1,193 | 1,193 | 1,193 | -7 | -0.6% | 100 |
| 2015/09/30 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 100 |
| 2015/09/29 | 1,202 | 1,202 | 1,195 | 1,200 | -2 | -0.2% | 900 |
| 2015/09/28 | 1,399 | 1,399 | 1,202 | 1,202 | +20 | +1.7% | 1,600 |
| 2015/09/25 | 1,152 | 1,182 | 1,152 | 1,182 | - | - | 400 |
| 2015/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/18 | 1,174 | 1,182 | 1,174 | 1,182 | +11 | +0.9% | 200 |
| 2015/09/17 | 1,171 | 1,171 | 1,171 | 1,171 | - | - | 100 |
| 2015/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2301～
2350
件表示中 / 3692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 | 135,800円 | +10.4% | +31.7% | 2.95% | 16.72倍 | 0.66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 |
| Ｌクリエイト | 125,100円 | +36.5% | +25.9% | 0.00% | 26.01倍 | 10.54倍 |
|
- |
| 要興業 | 99,300円 | +7.1% | +11.8% | 2.62% | 11.06倍 | 0.84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 |
| ＴＯＷ | 31,700円 | +2.8% | +4.5% | 4.73% | 9.10倍 | 1.32倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
| 極楽湯ＨＤ | 48,900円 | +6.5% | +94.4% | 0.00% | 13.34倍 | 4.64倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
市場注目の銘柄
チャート関連のコラム
