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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,185 | 1,189 | 1,185 | 1,185 | ±0 | ±0% | 1,500 |
| 2024/04/22 | 1,166 | 1,185 | 1,166 | 1,185 | +22 | +1.9% | 3,900 |
| 2024/04/19 | 1,194 | 1,194 | 1,150 | 1,163 | -21 | -1.8% | 9,600 |
| 2024/04/18 | 1,177 | 1,184 | 1,150 | 1,184 | +2 | +0.2% | 3,600 |
| 2024/04/17 | 1,180 | 1,220 | 1,165 | 1,182 | -20 | -1.7% | 4,800 |
| 2024/04/16 | 1,206 | 1,207 | 1,182 | 1,202 | -6 | -0.5% | 3,700 |
| 2024/04/15 | 1,213 | 1,221 | 1,190 | 1,208 | -17 | -1.4% | 4,400 |
| 2024/04/12 | 1,240 | 1,240 | 1,191 | 1,225 | -6 | -0.5% | 5,300 |
| 2024/04/11 | 1,216 | 1,238 | 1,189 | 1,231 | +16 | +1.3% | 4,300 |
| 2024/04/10 | 1,221 | 1,235 | 1,185 | 1,215 | -11 | -0.9% | 3,800 |
| 2024/04/09 | 1,200 | 1,226 | 1,181 | 1,226 | +36 | +3% | 5,300 |
| 2024/04/08 | 1,193 | 1,209 | 1,190 | 1,190 | ±0 | ±0% | 5,300 |
| 2024/04/05 | 1,215 | 1,215 | 1,181 | 1,190 | -30 | -2.5% | 5,000 |
| 2024/04/04 | 1,228 | 1,230 | 1,200 | 1,220 | -10 | -0.8% | 7,100 |
| 2024/04/03 | 1,221 | 1,230 | 1,207 | 1,230 | ±0 | ±0% | 2,700 |
| 2024/04/02 | 1,257 | 1,270 | 1,201 | 1,230 | -27 | -2.1% | 10,400 |
| 2024/04/01 | 1,275 | 1,283 | 1,257 | 1,257 | -18 | -1.4% | 9,900 |
| 2024/03/29 | 1,288 | 1,294 | 1,275 | 1,275 | -6 | -0.5% | 4,100 |
| 2024/03/28 | 1,300 | 1,301 | 1,264 | 1,281 | -45 | -3.4% | 12,700 |
| 2024/03/27 | 1,329 | 1,343 | 1,317 | 1,326 | ±0 | ±0% | 7,300 |
| 2024/03/26 | 1,347 | 1,347 | 1,318 | 1,326 | -9 | -0.7% | 10,700 |
| 2024/03/25 | 1,331 | 1,340 | 1,325 | 1,335 | -5 | -0.4% | 7,100 |
| 2024/03/22 | 1,338 | 1,362 | 1,316 | 1,340 | +2 | +0.1% | 10,500 |
| 2024/03/21 | 1,332 | 1,345 | 1,320 | 1,338 | +13 | +1% | 8,100 |
| 2024/03/19 | 1,341 | 1,341 | 1,306 | 1,325 | -16 | -1.2% | 7,300 |
| 2024/03/18 | 1,328 | 1,372 | 1,301 | 1,341 | -10 | -0.7% | 7,800 |
| 2024/03/15 | 1,322 | 1,380 | 1,320 | 1,351 | +30 | +2.3% | 5,200 |
| 2024/03/14 | 1,316 | 1,341 | 1,312 | 1,321 | +8 | +0.6% | 7,600 |
| 2024/03/13 | 1,310 | 1,321 | 1,295 | 1,313 | +3 | +0.2% | 4,500 |
| 2024/03/12 | 1,305 | 1,317 | 1,305 | 1,310 | -6 | -0.5% | 2,500 |
| 2024/03/11 | 1,306 | 1,316 | 1,306 | 1,316 | +10 | +0.8% | 3,000 |
| 2024/03/08 | 1,324 | 1,324 | 1,305 | 1,306 | -18 | -1.4% | 900 |
| 2024/03/07 | 1,321 | 1,330 | 1,315 | 1,324 | -3 | -0.2% | 4,500 |
| 2024/03/06 | 1,324 | 1,350 | 1,308 | 1,327 | +8 | +0.6% | 5,100 |
| 2024/03/05 | 1,304 | 1,319 | 1,304 | 1,319 | +15 | +1.2% | 1,100 |
| 2024/03/04 | 1,311 | 1,313 | 1,302 | 1,304 | -7 | -0.5% | 5,900 |
| 2024/03/01 | 1,306 | 1,320 | 1,305 | 1,311 | +10 | +0.8% | 7,200 |
| 2024/02/29 | 1,307 | 1,317 | 1,301 | 1,301 | -19 | -1.4% | 15,600 |
| 2024/02/28 | 1,318 | 1,325 | 1,310 | 1,320 | -1 | -0.1% | 3,100 |
| 2024/02/27 | 1,333 | 1,333 | 1,307 | 1,321 | +18 | +1.4% | 4,400 |
| 2024/02/26 | 1,311 | 1,313 | 1,295 | 1,303 | +4 | +0.3% | 3,500 |
| 2024/02/22 | 1,294 | 1,299 | 1,291 | 1,299 | +6 | +0.5% | 1,700 |
| 2024/02/21 | 1,301 | 1,301 | 1,291 | 1,293 | -8 | -0.6% | 2,700 |
| 2024/02/20 | 1,299 | 1,307 | 1,294 | 1,301 | -2 | -0.2% | 6,600 |
| 2024/02/19 | 1,285 | 1,307 | 1,285 | 1,303 | +18 | +1.4% | 6,100 |
| 2024/02/16 | 1,285 | 1,285 | 1,272 | 1,285 | +20 | +1.6% | 1,600 |
| 2024/02/15 | 1,278 | 1,285 | 1,265 | 1,265 | -15 | -1.2% | 6,500 |
| 2024/02/14 | 1,272 | 1,302 | 1,272 | 1,280 | +6 | +0.5% | 6,300 |
| 2024/02/13 | 1,292 | 1,296 | 1,272 | 1,274 | -18 | -1.4% | 13,600 |
| 2024/02/09 | 1,300 | 1,302 | 1,292 | 1,292 | -14 | -1.1% | 4,500 |
251～
300
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
