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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 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 |
| 2015/02/02 | 1,115 | 1,123 | 1,115 | 1,120 | - | - | 700 |
| 2015/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/29 | 1,136 | 1,136 | 1,136 | 1,136 | ±0 | ±0% | 100 |
| 2015/01/28 | 1,141 | 1,141 | 1,136 | 1,136 | -5 | -0.4% | 1,000 |
| 2015/01/27 | 1,116 | 1,141 | 1,116 | 1,141 | +14 | +1.2% | 1,100 |
| 2015/01/26 | 1,146 | 1,146 | 1,127 | 1,127 | -26 | -2.3% | 300 |
| 2015/01/23 | 1,153 | 1,153 | 1,153 | 1,153 | -27 | -2.3% | 300 |
| 2015/01/22 | 1,150 | 1,180 | 1,150 | 1,180 | +30 | +2.6% | 1,000 |
| 2015/01/21 | 1,111 | 1,164 | 1,111 | 1,150 | +29 | +2.6% | 300 |
| 2015/01/20 | 1,116 | 1,121 | 1,116 | 1,121 | -25 | -2.2% | 200 |
| 2015/01/19 | 1,172 | 1,172 | 1,146 | 1,146 | -28 | -2.4% | 1,100 |
| 2015/01/16 | 1,122 | 1,220 | 1,122 | 1,174 | +44 | +3.9% | 1,600 |
| 2015/01/15 | 1,130 | 1,130 | 1,130 | 1,130 | -20 | -1.7% | 500 |
| 2015/01/14 | 1,120 | 1,150 | 1,120 | 1,150 | - | - | 900 |
| 2015/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/09 | 1,120 | 1,120 | 1,120 | 1,120 | -30 | -2.6% | 100 |
| 2015/01/08 | 1,120 | 1,150 | 1,120 | 1,150 | - | - | 3,300 |
| 2015/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/06 | 1,140 | 1,140 | 1,100 | 1,100 | ±0 | ±0% | 800 |
| 2015/01/05 | 1,100 | 1,100 | 1,100 | 1,100 | -30 | -2.7% | 400 |
| 2014/12/30 | 1,120 | 1,130 | 1,120 | 1,130 | +10 | +0.9% | 800 |
| 2014/12/29 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 2,200 |
| 2014/12/26 | 1,110 | 1,120 | 1,110 | 1,120 | ±0 | ±0% | 3,700 |
| 2014/12/25 | 1,120 | 1,120 | 1,120 | 1,120 | -20 | -1.8% | 400 |
| 2014/12/24 | 1,140 | 1,140 | 1,140 | 1,140 | +5 | +0.4% | 200 |
| 2014/12/22 | 1,100 | 1,135 | 1,100 | 1,135 | +35 | +3.2% | 700 |
| 2014/12/19 | 1,021 | 1,100 | 1,021 | 1,100 | - | - | 3,300 |
| 2014/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/12/16 | 1,050 | 1,050 | 1,040 | 1,040 | -20 | -1.9% | 200 |
| 2014/12/15 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 400 |
| 2014/12/12 | 1,044 | 1,060 | 1,032 | 1,060 | +29 | +2.8% | 3,100 |
| 2014/12/11 | 1,031 | 1,031 | 1,031 | 1,031 | +1 | +0.1% | 100 |
| 2014/12/10 | 1,035 | 1,035 | 1,030 | 1,030 | - | - | 1,700 |
| 2014/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/12/08 | 1,040 | 1,040 | 1,025 | 1,025 | -19 | -1.8% | 1,900 |
| 2014/12/05 | 1,034 | 1,044 | 1,025 | 1,044 | +16 | +1.6% | 2,600 |
| 2014/12/04 | 1,028 | 1,028 | 1,028 | 1,028 | +18 | +1.8% | 100 |
| 2014/12/03 | 1,010 | 1,010 | 1,010 | 1,010 | - | - | 1,300 |
| 2014/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/12/01 | 1,010 | 1,010 | 1,008 | 1,010 | -16 | -1.6% | 3,100 |
| 2014/11/28 | 1,030 | 1,030 | 1,026 | 1,026 | +6 | +0.6% | 6,000 |
| 2014/11/27 | 1,020 | 1,020 | 1,015 | 1,020 | +17 | +1.7% | 2,200 |
| 2014/11/26 | 1,000 | 1,003 | 1,000 | 1,003 | +3 | +0.3% | 1,600 |
| 2014/11/25 | 1,009 | 1,009 | 1,000 | 1,000 | +3 | +0.3% | 700 |
2501～
2550
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
