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 |
|---|---|---|---|---|---|---|---|
| 2015/06/29 | 1,107 | 1,113 | 1,107 | 1,113 | -23 | -2% | 1,300 |
| 2015/06/26 | 1,118 | 1,136 | 1,116 | 1,136 | +18 | +1.6% | 4,000 |
| 2015/06/25 | 1,118 | 1,118 | 1,118 | 1,118 | -6 | -0.5% | 2,800 |
| 2015/06/24 | 1,122 | 1,124 | 1,121 | 1,124 | +4 | +0.4% | 1,300 |
| 2015/06/23 | 1,120 | 1,120 | 1,120 | 1,120 | -5 | -0.4% | 400 |
| 2015/06/22 | 1,112 | 1,125 | 1,112 | 1,125 | - | - | 1,900 |
| 2015/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/18 | 1,140 | 1,148 | 1,122 | 1,122 | -20 | -1.8% | 2,200 |
| 2015/06/17 | 1,130 | 1,142 | 1,130 | 1,142 | +9 | +0.8% | 900 |
| 2015/06/16 | 1,133 | 1,133 | 1,133 | 1,133 | +3 | +0.3% | 100 |
| 2015/06/15 | 1,130 | 1,132 | 1,130 | 1,130 | +5 | +0.4% | 5,200 |
| 2015/06/12 | 1,120 | 1,128 | 1,120 | 1,125 | +5 | +0.4% | 1,600 |
| 2015/06/11 | 1,125 | 1,140 | 1,120 | 1,120 | -8 | -0.7% | 2,100 |
| 2015/06/10 | 1,131 | 1,140 | 1,128 | 1,128 | -3 | -0.3% | 400 |
| 2015/06/09 | 1,145 | 1,145 | 1,130 | 1,131 | -19 | -1.7% | 1,000 |
| 2015/06/08 | 1,150 | 1,154 | 1,143 | 1,150 | +10 | +0.9% | 2,600 |
| 2015/06/05 | 1,140 | 1,140 | 1,140 | 1,140 | ±0 | ±0% | 500 |
| 2015/06/04 | 1,138 | 1,140 | 1,138 | 1,140 | - | - | 300 |
| 2015/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/02 | 1,127 | 1,134 | 1,123 | 1,134 | +7 | +0.6% | 1,200 |
| 2015/06/01 | 1,130 | 1,130 | 1,127 | 1,127 | -3 | -0.3% | 2,900 |
| 2015/05/29 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 1,200 |
| 2015/05/28 | 1,138 | 1,138 | 1,116 | 1,130 | -4 | -0.4% | 1,400 |
| 2015/05/27 | 1,122 | 1,134 | 1,120 | 1,134 | +21 | +1.9% | 1,700 |
| 2015/05/26 | 1,123 | 1,125 | 1,110 | 1,113 | -8 | -0.7% | 3,600 |
| 2015/05/25 | 1,121 | 1,121 | 1,121 | 1,121 | +3 | +0.3% | 200 |
| 2015/05/22 | 1,120 | 1,127 | 1,118 | 1,118 | -3 | -0.3% | 1,200 |
| 2015/05/21 | 1,130 | 1,130 | 1,121 | 1,121 | -5 | -0.4% | 1,700 |
| 2015/05/20 | 1,130 | 1,130 | 1,126 | 1,126 | ±0 | ±0% | 400 |
| 2015/05/19 | 1,141 | 1,141 | 1,126 | 1,126 | +2 | +0.2% | 1,000 |
| 2015/05/18 | 1,124 | 1,124 | 1,124 | 1,124 | -5 | -0.4% | 400 |
| 2015/05/15 | 1,140 | 1,141 | 1,126 | 1,129 | -11 | -1% | 3,400 |
| 2015/05/14 | 1,141 | 1,145 | 1,140 | 1,140 | ±0 | ±0% | 3,200 |
| 2015/05/13 | 1,141 | 1,142 | 1,140 | 1,140 | -28 | -2.4% | 900 |
| 2015/05/12 | 1,164 | 1,180 | 1,164 | 1,168 | +31 | +2.7% | 800 |
| 2015/05/11 | 1,134 | 1,137 | 1,134 | 1,137 | -15 | -1.3% | 700 |
| 2015/05/08 | 1,151 | 1,152 | 1,150 | 1,152 | - | - | 1,700 |
| 2015/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/01 | 1,164 | 1,164 | 1,149 | 1,150 | -14 | -1.2% | 400 |
| 2015/04/30 | 1,162 | 1,178 | 1,158 | 1,164 | ±0 | ±0% | 1,000 |
| 2015/04/28 | 1,178 | 1,200 | 1,152 | 1,164 | +1 | +0.1% | 4,300 |
| 2015/04/27 | 1,172 | 1,172 | 1,136 | 1,163 | +21 | +1.8% | 2,600 |
| 2015/04/24 | 1,140 | 1,142 | 1,140 | 1,142 | +2 | +0.2% | 1,100 |
| 2015/04/23 | 1,170 | 1,179 | 1,140 | 1,140 | -45 | -3.8% | 4,600 |
| 2015/04/22 | 1,131 | 1,210 | 1,117 | 1,185 | +60 | +5.3% | 5,700 |
| 2015/04/21 | 1,128 | 1,128 | 1,117 | 1,125 | -3 | -0.3% | 1,300 |
| 2015/04/20 | 1,128 | 1,128 | 1,128 | 1,128 | ±0 | ±0% | 500 |
| 2015/04/17 | 1,128 | 1,128 | 1,128 | 1,128 | -5 | -0.4% | 300 |
| 2015/04/16 | 1,133 | 1,133 | 1,133 | 1,133 | -24 | -2.1% | 100 |
| 2015/04/15 | 1,150 | 1,157 | 1,150 | 1,157 | +8 | +0.7% | 1,100 |
2451～
2500
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 | 270,700円 | +12.4% | +1.8% | 0.74% | 27.03倍 | 4.45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 | 121,300円 | +3.9% | -10.9% | 2.89% | 13.09倍 | 1.12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 | 65,700円 | -16.7% | - | 2.79% | 87.72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
