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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,227 | 1,231 | 1,225 | 1,225 | -2 | -0.2% | 2,600 |
| 2024/07/04 | 1,225 | 1,231 | 1,225 | 1,227 | -3 | -0.2% | 4,400 |
| 2024/07/03 | 1,230 | 1,235 | 1,230 | 1,230 | ±0 | ±0% | 1,900 |
| 2024/07/02 | 1,221 | 1,232 | 1,221 | 1,230 | +8 | +0.7% | 1,900 |
| 2024/07/01 | 1,221 | 1,222 | 1,220 | 1,222 | +1 | +0.1% | 1,600 |
| 2024/06/28 | 1,227 | 1,228 | 1,221 | 1,221 | +1 | +0.1% | 3,000 |
| 2024/06/27 | 1,221 | 1,223 | 1,217 | 1,220 | ±0 | ±0% | 1,500 |
| 2024/06/26 | 1,228 | 1,228 | 1,220 | 1,220 | -7 | -0.6% | 200 |
| 2024/06/25 | 1,223 | 1,230 | 1,222 | 1,227 | -3 | -0.2% | 3,300 |
| 2024/06/24 | 1,240 | 1,240 | 1,228 | 1,230 | +2 | +0.2% | 3,800 |
| 2024/06/21 | 1,225 | 1,228 | 1,225 | 1,228 | -7 | -0.6% | 700 |
| 2024/06/20 | 1,228 | 1,244 | 1,225 | 1,235 | +7 | +0.6% | 2,600 |
| 2024/06/19 | 1,230 | 1,230 | 1,220 | 1,228 | -5 | -0.4% | 1,200 |
| 2024/06/18 | 1,215 | 1,233 | 1,215 | 1,233 | +23 | +1.9% | 3,500 |
| 2024/06/17 | 1,215 | 1,216 | 1,210 | 1,210 | -4 | -0.3% | 8,800 |
| 2024/06/14 | 1,225 | 1,225 | 1,210 | 1,214 | ±0 | ±0% | 5,700 |
| 2024/06/13 | 1,227 | 1,227 | 1,212 | 1,214 | -6 | -0.5% | 1,600 |
| 2024/06/12 | 1,220 | 1,220 | 1,215 | 1,220 | -9 | -0.7% | 2,800 |
| 2024/06/11 | 1,210 | 1,243 | 1,210 | 1,229 | +14 | +1.2% | 11,600 |
| 2024/06/10 | 1,200 | 1,217 | 1,200 | 1,215 | -5 | -0.4% | 6,400 |
| 2024/06/07 | 1,216 | 1,220 | 1,210 | 1,220 | +8 | +0.7% | 900 |
| 2024/06/06 | 1,215 | 1,222 | 1,212 | 1,212 | -3 | -0.2% | 3,200 |
| 2024/06/05 | 1,217 | 1,217 | 1,214 | 1,215 | -4 | -0.3% | 800 |
| 2024/06/04 | 1,217 | 1,230 | 1,217 | 1,219 | +1 | +0.1% | 1,600 |
| 2024/06/03 | 1,219 | 1,225 | 1,217 | 1,218 | +10 | +0.8% | 4,100 |
| 2024/05/31 | 1,208 | 1,215 | 1,208 | 1,208 | +1 | +0.1% | 1,300 |
| 2024/05/30 | 1,205 | 1,219 | 1,205 | 1,207 | -3 | -0.2% | 800 |
| 2024/05/29 | 1,208 | 1,225 | 1,208 | 1,210 | -1 | -0.1% | 900 |
| 2024/05/28 | 1,237 | 1,237 | 1,211 | 1,211 | -24 | -1.9% | 2,800 |
| 2024/05/27 | 1,213 | 1,235 | 1,213 | 1,235 | +21 | +1.7% | 600 |
| 2024/05/24 | 1,204 | 1,214 | 1,204 | 1,214 | -7 | -0.6% | 2,100 |
| 2024/05/23 | 1,205 | 1,230 | 1,205 | 1,221 | +16 | +1.3% | 2,400 |
| 2024/05/22 | 1,200 | 1,205 | 1,200 | 1,205 | ±0 | ±0% | 1,800 |
| 2024/05/21 | 1,223 | 1,223 | 1,198 | 1,205 | -18 | -1.5% | 4,300 |
| 2024/05/20 | 1,220 | 1,232 | 1,220 | 1,223 | -27 | -2.2% | 2,900 |
| 2024/05/17 | 1,239 | 1,250 | 1,213 | 1,250 | +11 | +0.9% | 5,000 |
| 2024/05/16 | 1,230 | 1,239 | 1,223 | 1,239 | +7 | +0.6% | 2,500 |
| 2024/05/15 | 1,229 | 1,238 | 1,229 | 1,232 | +3 | +0.2% | 700 |
| 2024/05/14 | 1,237 | 1,237 | 1,229 | 1,229 | -1 | -0.1% | 500 |
| 2024/05/13 | 1,245 | 1,250 | 1,210 | 1,230 | -10 | -0.8% | 6,400 |
| 2024/05/10 | 1,229 | 1,240 | 1,211 | 1,240 | +11 | +0.9% | 13,200 |
| 2024/05/09 | 1,200 | 1,300 | 1,200 | 1,229 | +29 | +2.4% | 15,700 |
| 2024/05/08 | 1,186 | 1,200 | 1,186 | 1,200 | +13 | +1.1% | 800 |
| 2024/05/07 | 1,185 | 1,199 | 1,185 | 1,187 | +6 | +0.5% | 5,000 |
| 2024/05/02 | 1,185 | 1,185 | 1,181 | 1,181 | +1 | +0.1% | 200 |
| 2024/05/01 | 1,177 | 1,183 | 1,172 | 1,180 | +1 | +0.1% | 2,600 |
| 2024/04/30 | 1,180 | 1,180 | 1,161 | 1,179 | -4 | -0.3% | 2,000 |
| 2024/04/26 | 1,167 | 1,183 | 1,167 | 1,183 | +32 | +2.8% | 1,800 |
| 2024/04/25 | 1,167 | 1,167 | 1,151 | 1,151 | -19 | -1.6% | 3,500 |
| 2024/04/24 | 1,185 | 1,191 | 1,170 | 1,170 | -15 | -1.3% | 6,200 |
201～
250
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
