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 |
|---|---|---|---|---|---|---|---|
| 2015/09/08 | 1,171 | 1,171 | 1,171 | 1,171 | -14 | -1.2% | 100 |
| 2015/09/07 | 1,250 | 1,250 | 1,185 | 1,185 | -67 | -5.4% | 2,400 |
| 2015/09/04 | 1,252 | 1,252 | 1,252 | 1,252 | -1 | -0.1% | 400 |
| 2015/09/03 | 1,252 | 1,253 | 1,252 | 1,253 | +3 | +0.2% | 200 |
| 2015/09/02 | 1,250 | 1,250 | 1,250 | 1,250 | -80 | -6% | 100 |
| 2015/09/01 | 1,301 | 1,330 | 1,300 | 1,330 | - | - | 1,300 |
| 2015/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/28 | 1,306 | 1,320 | 1,301 | 1,301 | +94 | +7.8% | 1,100 |
| 2015/08/27 | 1,181 | 1,207 | 1,181 | 1,207 | - | - | 600 |
| 2015/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/25 | 1,176 | 1,206 | 1,176 | 1,206 | ±0 | ±0% | 2,100 |
| 2015/08/24 | 1,300 | 1,300 | 1,206 | 1,206 | -95 | -7.3% | 2,000 |
| 2015/08/21 | 1,298 | 1,321 | 1,296 | 1,301 | +3 | +0.2% | 1,700 |
| 2015/08/20 | 1,306 | 1,320 | 1,298 | 1,298 | -22 | -1.7% | 5,100 |
| 2015/08/19 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 600 |
| 2015/08/18 | 1,321 | 1,321 | 1,320 | 1,320 | -14 | -1% | 600 |
| 2015/08/17 | 1,322 | 1,334 | 1,322 | 1,334 | -6 | -0.4% | 900 |
| 2015/08/14 | 1,350 | 1,368 | 1,340 | 1,340 | -10 | -0.7% | 3,200 |
| 2015/08/13 | 1,303 | 1,350 | 1,294 | 1,350 | +47 | +3.6% | 2,800 |
| 2015/08/12 | 1,293 | 1,314 | 1,293 | 1,303 | +3 | +0.2% | 1,800 |
| 2015/08/11 | 1,305 | 1,306 | 1,215 | 1,300 | -35 | -2.6% | 5,800 |
| 2015/08/10 | 1,334 | 1,350 | 1,315 | 1,335 | -2 | -0.1% | 7,400 |
| 2015/08/07 | 1,287 | 1,337 | 1,275 | 1,337 | +48 | +3.7% | 9,800 |
| 2015/08/06 | 1,330 | 1,330 | 1,289 | 1,289 | -21 | -1.6% | 2,400 |
| 2015/08/05 | 1,255 | 1,350 | 1,243 | 1,310 | +44 | +3.5% | 7,000 |
| 2015/08/04 | 1,250 | 1,270 | 1,250 | 1,266 | +33 | +2.7% | 4,500 |
| 2015/08/03 | 1,235 | 1,248 | 1,231 | 1,233 | -2 | -0.2% | 1,600 |
| 2015/07/31 | 1,215 | 1,248 | 1,215 | 1,235 | +25 | +2.1% | 2,900 |
| 2015/07/30 | 1,209 | 1,210 | 1,189 | 1,210 | +1 | +0.1% | 500 |
| 2015/07/29 | 1,200 | 1,209 | 1,200 | 1,209 | +9 | +0.8% | 400 |
| 2015/07/28 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,500 |
| 2015/07/27 | 1,192 | 1,200 | 1,192 | 1,200 | +8 | +0.7% | 600 |
| 2015/07/24 | 1,200 | 1,200 | 1,192 | 1,192 | - | - | 3,300 |
| 2015/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/22 | 1,189 | 1,199 | 1,189 | 1,197 | +8 | +0.7% | 2,600 |
| 2015/07/21 | 1,189 | 1,189 | 1,185 | 1,189 | ±0 | ±0% | 1,200 |
| 2015/07/17 | 1,190 | 1,190 | 1,170 | 1,189 | -1 | -0.1% | 3,000 |
| 2015/07/16 | 1,172 | 1,190 | 1,160 | 1,190 | +24 | +2.1% | 2,200 |
| 2015/07/15 | 1,165 | 1,166 | 1,140 | 1,166 | +1 | +0.1% | 2,800 |
| 2015/07/14 | 1,119 | 1,165 | 1,119 | 1,165 | - | - | 2,400 |
| 2015/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/10 | 1,118 | 1,119 | 1,117 | 1,119 | +27 | +2.5% | 1,000 |
| 2015/07/09 | 1,140 | 1,140 | 1,091 | 1,092 | - | - | 3,700 |
| 2015/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/07 | 1,150 | 1,151 | 1,150 | 1,151 | +1 | +0.1% | 500 |
| 2015/07/06 | 1,190 | 1,190 | 1,150 | 1,150 | -3 | -0.3% | 700 |
| 2015/07/03 | 1,153 | 1,155 | 1,153 | 1,153 | -30 | -2.5% | 700 |
| 2015/07/02 | 1,184 | 1,184 | 1,157 | 1,183 | -1 | -0.1% | 2,100 |
| 2015/07/01 | 1,142 | 1,193 | 1,142 | 1,184 | +54 | +4.8% | 2,900 |
| 2015/06/30 | 1,113 | 1,130 | 1,113 | 1,130 | +17 | +1.5% | 400 |
2401～
2450
件表示中 / 3737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 | 137,000円 | +17.9% | +92.9% | 4.38% | 12.90倍 | 0.65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 |
| ライトアップ | 269,500円 | +12.4% | +1.8% | 0.74% | 26.91倍 | 4.43倍 |
|
中小企業向け支援が主。ＩＴツール展開、ＡＩ関連サービス急拡大中。Ｗｅｂコンテンツ制作も |
| ＱＢネットＨＤ | 121,800円 | +3.9% | -10.9% | 2.87% | 13.15倍 | 1.13倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
| 幼児活動 | 132,400円 | +4.6% | +3.2% | 1.81% | 16.33倍 | 1.39倍 |
|
全国の幼稚園、保育園で体育指導。独自教育「ＹＹプロジェクト」の普及図る。園経営コンサルも |
| Ｇｕｎｏｓｙ | 65,600円 | -16.7% | - | 2.79% | 87.59倍 | 1.41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
