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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 300 |
| 2016/01/12 | 1,194 | 1,194 | 1,180 | 1,180 | ±0 | ±0% | 200 |
| 2016/01/08 | 1,182 | 1,182 | 1,180 | 1,180 | -6 | -0.5% | 700 |
| 2016/01/07 | 1,194 | 1,194 | 1,185 | 1,186 | -8 | -0.7% | 600 |
| 2016/01/06 | 1,194 | 1,194 | 1,194 | 1,194 | +8 | +0.7% | 100 |
| 2016/01/05 | 1,194 | 1,194 | 1,186 | 1,186 | -8 | -0.7% | 500 |
| 2016/01/04 | 1,189 | 1,195 | 1,183 | 1,194 | -25 | -2.1% | 3,000 |
| 2015/12/30 | 1,200 | 1,220 | 1,200 | 1,219 | +20 | +1.7% | 2,000 |
| 2015/12/29 | 1,197 | 1,199 | 1,197 | 1,199 | +2 | +0.2% | 200 |
| 2015/12/28 | 1,217 | 1,217 | 1,195 | 1,197 | +2 | +0.2% | 1,500 |
| 2015/12/25 | 1,180 | 1,195 | 1,180 | 1,195 | +22 | +1.9% | 3,200 |
| 2015/12/24 | 1,165 | 1,190 | 1,165 | 1,173 | -8 | -0.7% | 1,600 |
| 2015/12/22 | 1,181 | 1,181 | 1,181 | 1,181 | +1 | +0.1% | 100 |
| 2015/12/21 | 1,200 | 1,200 | 1,180 | 1,180 | -20 | -1.7% | 600 |
| 2015/12/18 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 200 |
| 2015/12/17 | 1,163 | 1,200 | 1,163 | 1,200 | +7 | +0.6% | 4,800 |
| 2015/12/16 | 1,200 | 1,200 | 1,193 | 1,193 | -7 | -0.6% | 300 |
| 2015/12/15 | 1,200 | 1,200 | 1,200 | 1,200 | -10 | -0.8% | 1,100 |
| 2015/12/14 | 1,211 | 1,211 | 1,185 | 1,210 | -10 | -0.8% | 1,900 |
| 2015/12/11 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 300 |
| 2015/12/10 | 1,216 | 1,224 | 1,216 | 1,220 | +8 | +0.7% | 400 |
| 2015/12/09 | 1,220 | 1,220 | 1,212 | 1,212 | -8 | -0.7% | 700 |
| 2015/12/08 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 600 |
| 2015/12/07 | 1,216 | 1,220 | 1,216 | 1,220 | +4 | +0.3% | 200 |
| 2015/12/04 | 1,216 | 1,228 | 1,213 | 1,216 | ±0 | ±0% | 500 |
| 2015/12/03 | 1,220 | 1,220 | 1,216 | 1,216 | -4 | -0.3% | 800 |
| 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 |
2351～
2400
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 | 167,400円 | +17.9% | +92.9% | 3.58% | 15.82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 |
| 東京個別 | 35,500円 | +8.4% | +2.2% | 3.38% | 19.32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 | 6,500円 | +9.8% | +162.1% | 0.00% | 49.62倍 | 3.87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 | 76,400円 | +29.4% | +136.9% | 2.40% | 42.42倍 | 1.64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
