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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 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 |
| 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 |
2551～
2600
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 | 165,800円 | +17.9% | +92.9% | 3.62% | 15.67倍 | 0.79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 | 35,700円 | +8.4% | +2.2% | 3.36% | 19.43倍 | 2.22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 | 186,200円 | +3.3% | +3.5% | 3.89% | 7.73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 | 6,700円 | +9.8% | +162.1% | 0.00% | 51.15倍 | 3.99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 | 77,000円 | +29.4% | +136.9% | 2.38% | 42.75倍 | 1.65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
