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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 1,318 | 1,328 | 1,281 | 1,316 | +2 | +0.2% | 2,100 |
| 2023/12/29 | 1,331 | 1,331 | 1,304 | 1,314 | -17 | -1.3% | 7,300 |
| 2023/12/28 | 1,328 | 1,333 | 1,328 | 1,331 | +12 | +0.9% | 5,600 |
| 2023/12/27 | 1,328 | 1,328 | 1,302 | 1,319 | +21 | +1.6% | 5,900 |
| 2023/12/26 | 1,313 | 1,320 | 1,298 | 1,298 | +2 | +0.2% | 9,000 |
| 2023/12/25 | 1,314 | 1,322 | 1,296 | 1,296 | ±0 | ±0% | 10,200 |
| 2023/12/22 | 1,294 | 1,320 | 1,294 | 1,296 | -9 | -0.7% | 9,800 |
| 2023/12/21 | 1,285 | 1,314 | 1,285 | 1,305 | +20 | +1.6% | 5,000 |
| 2023/12/20 | 1,282 | 1,302 | 1,282 | 1,285 | -2 | -0.2% | 7,600 |
| 2023/12/19 | 1,284 | 1,308 | 1,270 | 1,287 | +18 | +1.4% | 8,200 |
| 2023/12/18 | 1,264 | 1,274 | 1,264 | 1,269 | +5 | +0.4% | 700 |
| 2023/12/15 | 1,289 | 1,314 | 1,260 | 1,264 | -36 | -2.8% | 5,000 |
| 2023/12/14 | 1,310 | 1,310 | 1,300 | 1,300 | -12 | -0.9% | 400 |
| 2023/12/13 | 1,305 | 1,312 | 1,294 | 1,312 | +7 | +0.5% | 4,400 |
| 2023/12/12 | 1,313 | 1,313 | 1,302 | 1,305 | +3 | +0.2% | 2,000 |
| 2023/12/11 | 1,310 | 1,311 | 1,302 | 1,302 | -8 | -0.6% | 900 |
| 2023/12/08 | 1,310 | 1,310 | 1,302 | 1,310 | +5 | +0.4% | 2,700 |
| 2023/12/07 | 1,297 | 1,305 | 1,297 | 1,305 | +5 | +0.4% | 700 |
| 2023/12/06 | 1,297 | 1,311 | 1,297 | 1,300 | +3 | +0.2% | 1,100 |
| 2023/12/05 | 1,299 | 1,301 | 1,297 | 1,297 | +5 | +0.4% | 1,000 |
| 2023/12/04 | 1,292 | 1,317 | 1,285 | 1,292 | +1 | +0.1% | 10,000 |
| 2023/12/01 | 1,274 | 1,291 | 1,270 | 1,291 | +16 | +1.3% | 2,400 |
| 2023/11/30 | 1,290 | 1,290 | 1,274 | 1,275 | -5 | -0.4% | 2,600 |
| 2023/11/29 | 1,287 | 1,287 | 1,274 | 1,280 | -8 | -0.6% | 1,100 |
| 2023/11/28 | 1,308 | 1,308 | 1,263 | 1,288 | +40 | +3.2% | 5,600 |
| 2023/11/27 | 1,235 | 1,248 | 1,234 | 1,248 | +30 | +2.5% | 4,500 |
| 2023/11/24 | 1,220 | 1,224 | 1,218 | 1,218 | +2 | +0.2% | 800 |
| 2023/11/22 | 1,223 | 1,223 | 1,215 | 1,216 | -5 | -0.4% | 5,100 |
| 2023/11/21 | 1,229 | 1,229 | 1,210 | 1,221 | -4 | -0.3% | 2,400 |
| 2023/11/20 | 1,225 | 1,225 | 1,215 | 1,225 | +5 | +0.4% | 1,800 |
| 2023/11/17 | 1,215 | 1,220 | 1,205 | 1,220 | +5 | +0.4% | 3,700 |
| 2023/11/16 | 1,214 | 1,215 | 1,200 | 1,215 | -4 | -0.3% | 3,000 |
| 2023/11/15 | 1,224 | 1,231 | 1,211 | 1,219 | -5 | -0.4% | 5,300 |
| 2023/11/14 | 1,234 | 1,235 | 1,181 | 1,224 | -5 | -0.4% | 6,800 |
| 2023/11/13 | 1,231 | 1,239 | 1,229 | 1,229 | -2 | -0.2% | 4,700 |
| 2023/11/10 | 1,231 | 1,253 | 1,231 | 1,231 | -5 | -0.4% | 2,700 |
| 2023/11/09 | 1,222 | 1,240 | 1,217 | 1,236 | +14 | +1.1% | 2,300 |
| 2023/11/08 | 1,279 | 1,279 | 1,222 | 1,222 | -57 | -4.5% | 10,100 |
| 2023/11/07 | 1,223 | 1,279 | 1,220 | 1,279 | +56 | +4.6% | 10,800 |
| 2023/11/06 | 1,268 | 1,268 | 1,220 | 1,223 | -16 | -1.3% | 6,500 |
| 2023/11/02 | 1,219 | 1,280 | 1,216 | 1,239 | +19 | +1.6% | 6,500 |
| 2023/11/01 | 1,249 | 1,249 | 1,217 | 1,220 | -32 | -2.6% | 8,400 |
| 2023/10/31 | 1,259 | 1,271 | 1,212 | 1,252 | +5 | +0.4% | 17,200 |
| 2023/10/30 | 1,285 | 1,286 | 1,200 | 1,247 | -33 | -2.6% | 48,400 |
| 2023/10/27 | 1,110 | 1,372 | 1,099 | 1,280 | +144 | +12.7% | 126,800 |
| 2023/10/26 | 1,138 | 1,138 | 1,071 | 1,136 | +7 | +0.6% | 7,100 |
| 2023/10/25 | 1,130 | 1,130 | 1,086 | 1,129 | +49 | +4.5% | 4,300 |
| 2023/10/24 | 1,072 | 1,080 | 1,061 | 1,080 | ±0 | ±0% | 3,700 |
| 2023/10/23 | 1,094 | 1,094 | 1,080 | 1,080 | -4 | -0.4% | 1,200 |
| 2023/10/20 | 1,065 | 1,084 | 1,065 | 1,084 | +10 | +0.9% | 1,500 |
401～
450
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
