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 |
|---|---|---|---|---|---|---|---|
| 2015/04/14 | 1,145 | 1,149 | 1,145 | 1,149 | +24 | +2.1% | 300 |
| 2015/04/13 | 1,137 | 1,139 | 1,125 | 1,125 | -11 | -1% | 800 |
| 2015/04/10 | 1,143 | 1,143 | 1,136 | 1,136 | -7 | -0.6% | 1,500 |
| 2015/04/09 | 1,136 | 1,143 | 1,136 | 1,143 | - | - | 500 |
| 2015/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/07 | 1,136 | 1,150 | 1,136 | 1,136 | -14 | -1.2% | 1,000 |
| 2015/04/06 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 100 |
| 2015/04/03 | 1,150 | 1,150 | 1,150 | 1,150 | +16 | +1.4% | 400 |
| 2015/04/02 | 1,134 | 1,134 | 1,134 | 1,134 | -21 | -1.8% | 1,000 |
| 2015/04/01 | 1,165 | 1,165 | 1,155 | 1,155 | -25 | -2.1% | 300 |
| 2015/03/31 | 1,180 | 1,180 | 1,180 | 1,180 | -8 | -0.7% | 100 |
| 2015/03/30 | 1,190 | 1,190 | 1,188 | 1,188 | +16 | +1.4% | 1,300 |
| 2015/03/27 | 1,185 | 1,185 | 1,172 | 1,172 | +31 | +2.7% | 1,300 |
| 2015/03/26 | 1,190 | 1,190 | 1,141 | 1,141 | -54 | -4.5% | 2,200 |
| 2015/03/25 | 1,195 | 1,195 | 1,171 | 1,195 | +15 | +1.3% | 700 |
| 2015/03/24 | 1,185 | 1,185 | 1,180 | 1,180 | -20 | -1.7% | 900 |
| 2015/03/23 | 1,190 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 1,000 |
| 2015/03/20 | 1,191 | 1,191 | 1,190 | 1,190 | ±0 | ±0% | 1,600 |
| 2015/03/19 | 1,195 | 1,224 | 1,190 | 1,190 | -24 | -2% | 2,600 |
| 2015/03/18 | 1,213 | 1,214 | 1,210 | 1,214 | ±0 | ±0% | 1,800 |
| 2015/03/17 | 1,200 | 1,218 | 1,200 | 1,214 | +15 | +1.3% | 2,700 |
| 2015/03/16 | 1,158 | 1,199 | 1,158 | 1,199 | +49 | +4.3% | 6,000 |
| 2015/03/13 | 1,143 | 1,164 | 1,143 | 1,150 | +15 | +1.3% | 800 |
| 2015/03/12 | 1,130 | 1,139 | 1,130 | 1,135 | +2 | +0.2% | 1,800 |
| 2015/03/11 | 1,116 | 1,135 | 1,116 | 1,133 | -27 | -2.3% | 2,500 |
| 2015/03/10 | 1,160 | 1,175 | 1,160 | 1,160 | +10 | +0.9% | 1,100 |
| 2015/03/09 | 1,150 | 1,150 | 1,146 | 1,150 | -15 | -1.3% | 1,900 |
| 2015/03/06 | 1,170 | 1,188 | 1,154 | 1,165 | -5 | -0.4% | 4,300 |
| 2015/03/05 | 1,195 | 1,200 | 1,165 | 1,170 | -25 | -2.1% | 5,800 |
| 2015/03/04 | 1,212 | 1,212 | 1,195 | 1,195 | -18 | -1.5% | 3,700 |
| 2015/03/03 | 1,239 | 1,239 | 1,212 | 1,213 | -15 | -1.2% | 2,200 |
| 2015/03/02 | 1,230 | 1,255 | 1,228 | 1,228 | -32 | -2.5% | 4,500 |
| 2015/02/27 | 1,239 | 1,260 | 1,236 | 1,260 | -3 | -0.2% | 4,100 |
| 2015/02/26 | 1,265 | 1,270 | 1,247 | 1,263 | -7 | -0.6% | 3,800 |
| 2015/02/25 | 1,276 | 1,362 | 1,260 | 1,270 | -24 | -1.9% | 8,100 |
| 2015/02/24 | 1,264 | 1,294 | 1,246 | 1,294 | +48 | +3.9% | 3,400 |
| 2015/02/23 | 1,281 | 1,297 | 1,200 | 1,246 | -46 | -3.6% | 8,200 |
| 2015/02/20 | 1,290 | 1,302 | 1,290 | 1,292 | +2 | +0.2% | 4,700 |
| 2015/02/19 | 1,356 | 1,380 | 1,290 | 1,290 | -126 | -8.9% | 19,400 |
| 2015/02/18 | 1,335 | 1,635 | 1,335 | 1,416 | +81 | +6.1% | 77,600 |
| 2015/02/17 | 1,775 | 1,775 | 1,333 | 1,335 | -140 | -9.5% | 115,600 |
| 2015/02/16 | 1,188 | 1,475 | 1,188 | 1,475 | +300 | +25.5% | 55,400 |
| 2015/02/13 | 1,130 | 1,175 | 1,128 | 1,175 | +47 | +4.2% | 1,600 |
| 2015/02/12 | 1,127 | 1,128 | 1,127 | 1,128 | -22 | -1.9% | 800 |
| 2015/02/10 | 1,135 | 1,150 | 1,135 | 1,150 | +15 | +1.3% | 600 |
| 2015/02/09 | 1,116 | 1,176 | 1,116 | 1,135 | - | - | 1,200 |
| 2015/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/05 | 1,140 | 1,140 | 1,113 | 1,131 | -39 | -3.3% | 1,200 |
| 2015/02/04 | 1,120 | 1,200 | 1,120 | 1,170 | +57 | +5.1% | 2,300 |
| 2015/02/03 | 1,113 | 1,113 | 1,113 | 1,113 | -7 | -0.6% | 100 |
2501～
2550
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 | 136,600円 | +17.9% | +92.9% | 4.39% | 12.86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 | 274,600円 | +12.4% | +1.8% | 0.73% | 27.42倍 | 4.51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 | 121,000円 | +3.9% | -10.9% | 2.89% | 13.06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 | 63,700円 | -16.7% | - | 2.87% | 85.05倍 | 1.37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
