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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 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 |
2451～
2500
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 | 167,000円 | +17.9% | +92.9% | 3.59% | 15.78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 | 6,600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 | 76,300円 | +29.4% | +136.9% | 2.40% | 42.36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
