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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 1,196 | 1,199 | 1,183 | 1,199 | +4 | +0.3% | 500 |
| 2016/03/24 | 1,191 | 1,198 | 1,191 | 1,195 | ±0 | ±0% | 900 |
| 2016/03/23 | 1,195 | 1,195 | 1,195 | 1,195 | - | - | 200 |
| 2016/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/18 | 1,190 | 1,190 | 1,190 | 1,190 | - | - | 200 |
| 2016/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/15 | 1,190 | 1,190 | 1,190 | 1,190 | +10 | +0.8% | 100 |
| 2016/03/14 | 1,184 | 1,184 | 1,180 | 1,180 | -10 | -0.8% | 900 |
| 2016/03/11 | 1,190 | 1,190 | 1,190 | 1,190 | - | - | 100 |
| 2016/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/08 | 1,200 | 1,201 | 1,190 | 1,190 | - | - | 1,400 |
| 2016/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/04 | 1,195 | 1,205 | 1,195 | 1,205 | +5 | +0.4% | 900 |
| 2016/03/03 | 1,200 | 1,201 | 1,187 | 1,200 | ±0 | ±0% | 3,000 |
| 2016/03/02 | 1,200 | 1,203 | 1,198 | 1,200 | +15 | +1.3% | 4,500 |
| 2016/03/01 | 1,185 | 1,185 | 1,185 | 1,185 | -15 | -1.3% | 2,100 |
| 2016/02/29 | 1,210 | 1,210 | 1,190 | 1,200 | +3 | +0.3% | 2,100 |
| 2016/02/26 | 1,198 | 1,208 | 1,190 | 1,197 | +3 | +0.3% | 2,400 |
| 2016/02/25 | 1,185 | 1,194 | 1,185 | 1,194 | +6 | +0.5% | 500 |
| 2016/02/24 | 1,188 | 1,188 | 1,188 | 1,188 | -2 | -0.2% | 100 |
| 2016/02/23 | 1,188 | 1,190 | 1,188 | 1,190 | -4 | -0.3% | 300 |
| 2016/02/22 | 1,199 | 1,199 | 1,186 | 1,194 | -5 | -0.4% | 1,000 |
| 2016/02/19 | 1,180 | 1,199 | 1,180 | 1,199 | +24 | +2% | 1,100 |
| 2016/02/18 | 1,180 | 1,180 | 1,175 | 1,175 | -5 | -0.4% | 1,900 |
| 2016/02/17 | 1,176 | 1,180 | 1,176 | 1,180 | +5 | +0.4% | 300 |
| 2016/02/16 | 1,175 | 1,175 | 1,175 | 1,175 | +3 | +0.3% | 100 |
| 2016/02/15 | 1,188 | 1,188 | 1,172 | 1,172 | +2 | +0.2% | 500 |
| 2016/02/12 | 1,171 | 1,171 | 1,170 | 1,170 | ±0 | ±0% | 700 |
| 2016/02/10 | 1,172 | 1,172 | 1,170 | 1,170 | -20 | -1.7% | 400 |
| 2016/02/09 | 1,190 | 1,190 | 1,190 | 1,190 | +19 | +1.6% | 100 |
| 2016/02/08 | 1,171 | 1,171 | 1,171 | 1,171 | +1 | +0.1% | 100 |
| 2016/02/05 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 800 |
| 2016/02/04 | 1,153 | 1,170 | 1,153 | 1,170 | -13 | -1.1% | 7,200 |
| 2016/02/03 | 1,190 | 1,199 | 1,183 | 1,183 | +3 | +0.3% | 300 |
| 2016/02/02 | 1,194 | 1,200 | 1,180 | 1,180 | -15 | -1.3% | 1,200 |
| 2016/02/01 | 1,195 | 1,200 | 1,195 | 1,195 | ±0 | ±0% | 800 |
| 2016/01/29 | 1,195 | 1,195 | 1,195 | 1,195 | -3 | -0.3% | 200 |
| 2016/01/28 | 1,200 | 1,200 | 1,198 | 1,198 | -2 | -0.2% | 1,300 |
| 2016/01/27 | 1,196 | 1,200 | 1,195 | 1,200 | +10 | +0.8% | 600 |
| 2016/01/26 | 1,190 | 1,190 | 1,190 | 1,190 | -31 | -2.5% | 500 |
| 2016/01/25 | 1,177 | 1,221 | 1,176 | 1,221 | +40 | +3.4% | 1,700 |
| 2016/01/22 | 1,176 | 1,185 | 1,176 | 1,181 | +6 | +0.5% | 1,800 |
| 2016/01/21 | 1,175 | 1,181 | 1,175 | 1,175 | -7 | -0.6% | 2,000 |
| 2016/01/20 | 1,180 | 1,182 | 1,180 | 1,182 | +2 | +0.2% | 2,100 |
| 2016/01/19 | 1,180 | 1,180 | 1,180 | 1,180 | -8 | -0.7% | 1,300 |
| 2016/01/18 | 1,180 | 1,188 | 1,180 | 1,188 | - | - | 1,100 |
| 2016/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/14 | 1,180 | 1,182 | 1,180 | 1,182 | +2 | +0.2% | 1,700 |
2301～
2350
件表示中 / 3768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 | 166,600円 | +17.9% | +92.9% | 3.60% | 15.75倍 | 0.79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 |
| 東京個別 | 35,600円 | +8.4% | +2.2% | 3.37% | 19.38倍 | 2.21倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| ヒューマンＨＤ | 185,400円 | +3.3% | +3.5% | 3.91% | 7.70倍 | 1.07倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
| アゴーラＨＧ | 6,600円 | +9.8% | +162.1% | 0.00% | 50.39倍 | 3.93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 |
| Ｇｕｎｏｓｙ | 76,100円 | +29.4% | +136.9% | 2.40% | 42.25倍 | 1.63倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
市場注目の銘柄
チャート関連のコラム
