9686 東洋テック

9686
2024/04/19
時価
133億円
PER 予
15.94倍
2010年以降
9.71-50.66倍
(2010-2023年)
PBR
0.57倍
2010年以降
0.4-0.96倍
(2010-2023年)
配当 予
3.1%
ROE 予
3.6%
ROA 予
2.12%
資料
Link
CSV,JSON

株価チャート

株価

4/19

前日 (4/18)
1,184
始値
1,194
高値
1,194
安値
1,150
終値 -1.77%
1,163
出来高 +166.67%
9,600

乖離率

株価(5日)
移動平均値
-2.1%
1,188
株価(25日)
移動平均値
-7.4%
1,256
出来高(5日)
移動平均値
+83.91%
5,220

2023/11/22~2024/04/19

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
04/191,1941,1941,1501,163-1.77%9,600133億472万-7.4%15.940.57
04/181,1771,1841,1501,184+0.17%3,600135億4496万-6.18%16.230.58
04/171,1801,2201,1651,182-1.66%4,800135億2208万-6.71%16.210.58
04/161,2061,2071,1821,202-0.5%3,700137億5088万-5.5%16.480.59
04/151,2131,2211,1901,208-1.39%4,400138億1952万-5.4%16.560.6
04/121,2401,2401,1911,225-0.49%5,300140億1400万-4.37%16.790.6
04/111,2161,2381,1891,231+1.32%4,300140億8264万-4.2%16.880.61
04/101,2211,2351,1851,215-0.9%3,800138億9960万-5.74%16.660.6
04/091,2001,2261,1811,226+3.03%5,300140億2544万-5.18%16.810.61
04/081,1931,2091,1901,1900%5,300136億1360万-8.18%16.310.59
04/051,2151,2151,1811,190-2.46%5,000136億1360万-8.53%16.310.59
04/041,2281,2301,2001,220-0.81%7,100139億5680万-6.51%16.730.6
04/031,2211,2301,2071,2300%2,700140億7120万-6.04%16.860.61
04/021,2571,2701,2011,230-2.15%10,400140億7120万-6.32%16.860.61
04/011,2751,2831,2571,257-1.41%9,900143億8008万-4.48%17.230.62
03/291,2881,2941,2751,275-0.47%4,100145億8600万-3.19%17.480.63
03/281,3001,3011,2641,281-3.39%12,700146億5464万-2.81%17.560.63
03/271,3291,3431,3171,3260%7,300151億6944万+0.53%18.180.65
03/261,3471,3471,3181,326-0.67%10,700151億6944万+0.61%18.180.65
03/251,3311,3401,3251,335-0.37%7,100152億7240万+1.44%18.30.66
03/221,3381,3621,3161,340+0.15%10,500153億2960万+2.06%18.370.66
03/211,3321,3451,3201,338+0.98%8,100153億672万+2.06%18.340.66
03/191,3411,3411,3061,325-1.19%7,300151億5800万+1.22%18.170.65
03/181,3281,3721,3011,341-0.74%7,800153億4104万+2.6%18.390.66
03/151,3221,3801,3201,351+2.27%5,200154億5544万+3.45%18.520.67
03/141,3161,3411,3121,321+0.61%7,600151億1224万+1.3%18.110.65
03/131,3101,3211,2951,313+0.23%4,500150億2072万+0.69%180.65
03/121,3051,3171,3051,310-0.46%2,500149億8640万+0.38%17.960.65
03/111,3061,3161,3061,316+0.77%3,000150億5504万+0.77%18.040.65
03/081,3241,3241,3051,306-1.36%900149億4064万-0.08%17.910.64
03/071,3211,3301,3151,324-0.23%4,500151億4656万+1.3%18.150.65
03/061,3241,3501,3081,327+0.61%5,100151億8088万+1.53%18.190.66
03/051,3041,3191,3041,319+1.15%1,100150億8936万+0.76%18.080.65
03/041,3111,3131,3021,304-0.53%5,900149億1776万-0.53%17.880.64
03/011,3061,3201,3051,311+0.77%7,200149億9784万-0.08%17.970.65
02/291,3071,3171,3011,301-1.44%15,600148億8344万-0.84%17.840.64
02/281,3181,3251,3101,320-0.08%3,100151億80万+0.61%18.10.65
02/271,3331,3331,3071,321+1.38%4,400151億1224万+0.76%18.110.65
02/261,3111,3131,2951,303+0.31%3,500149億632万-0.53%17.860.64
02/221,2941,2991,2911,299+0.46%1,700148億6056万-0.99%17.810.64
02/211,3011,3011,2911,293-0.61%2,700147億9192万-1.45%17.730.64
02/201,2991,3071,2941,301-0.15%6,600148億8344万-1.06%17.840.64
02/191,2851,3071,2851,303+1.4%6,100149億632万-1.14%17.860.64
02/161,2851,2851,2721,285+1.58%1,600147億40万-2.8%17.620.63
02/151,2781,2851,2651,265-1.17%6,500144億7160万-4.6%17.340.62
02/141,2721,3021,2721,280+0.47%6,300146億4320万-3.98%17.550.63
02/131,2921,2961,2721,274-1.39%13,600145億7456万-4.5%17.470.63
02/091,3001,3021,2921,292-1.07%4,500147億8048万-3.29%17.710.64
02/081,3091,3241,3061,306-0.46%5,700149億4064万-2.32%17.910.64
02/071,3121,3291,3111,312-0.3%3,600150億928万-1.87%17.990.65
02/061,3151,3331,3141,316-0.9%1,500150億5504万-1.64%18.040.65
02/051,3631,3711,3121,328-1.34%5,800151億9232万-0.75%18.210.66
02/021,3391,3961,3151,346+1.05%16,900153億9824万+0.67%18.450.66
02/011,3101,3341,3031,332+1.45%10,100152億3808万-0.22%18.260.66
01/311,3121,3251,3121,313-0.45%6,200150億2072万-1.5%180.65
01/301,2801,3351,2721,319-4.42%55,600150億8936万-1.05%18.080.65
01/291,3931,4041,3121,380+1.25%54,200157億8720万+3.6%18.920.68
01/261,3381,3821,3261,363+2.56%28,600155億9272万+2.64%18.690.67
01/251,3321,3321,3131,329+1.45%6,700152億376万+0.38%18.220.66
01/241,3161,3321,2971,310-0.08%9,000149億8640万-0.91%17.960.65
01/231,2961,3201,2911,311+0.69%18,300149億9784万-0.76%17.970.65
01/221,3001,3201,2871,302+0.15%15,600148億9488万-1.44%17.850.64
01/191,3301,3401,2811,300-2.18%21,400148億7200万-1.59%17.820.64
01/181,3221,3601,3021,329+0.61%12,500152億376万+0.61%18.220.66
01/171,3821,3901,2931,321-2.51%47,600151億1224万0%18.110.65
01/161,3921,4091,3501,355-2.52%18,700155億120万+2.65%18.580.67
01/151,4231,4381,3901,3900%44,400159億160万+5.46%19.060.69
01/121,3831,3951,3321,390+0.58%30,400159億160万+5.78%19.060.69
01/111,4401,4451,3451,382-4.03%86,800158億1008万+5.5%18.950.68
01/101,3941,4501,3851,440+10.43%138,900164億7360万+10.18%19.740.71
01/091,3301,3401,3041,304-1.58%14,800149億1776万+0.31%17.880.64
01/051,3161,3321,3161,325+0.68%6,500151億5800万+2%18.170.65
01/041,3181,3281,2811,316+0.15%2,100150億5504万+1.46%18.040.65
2023
12/291,3311,3311,3041,314-1.28%7,300150億3216万+1.47%18.010.65
12/281,3281,3331,3281,331+0.91%5,600152億2664万+3.1%18.250.66
12/271,3281,3281,3021,319+1.62%5,900150億8936万+2.57%18.080.65
12/261,3131,3201,2981,298+0.15%9,000148億4912万+1.25%17.80.64
12/251,3141,3221,2961,2960%10,200148億2624万+1.33%17.770.64
12/221,2941,3201,2941,296-0.69%9,800148億2624万+1.57%17.770.64
12/211,2851,3141,2851,305+1.56%5,000149億2920万+2.51%17.890.64
12/201,2821,3021,2821,285-0.16%7,600147億40万+1.18%17.620.63
12/191,2841,3081,2701,287+1.42%8,200147億2328万+1.58%17.640.64
12/181,2641,2741,2641,269+0.4%700145億1736万+0.32%17.40.63
12/151,2891,3141,2601,264-2.77%5,000144億6016万+0.08%17.330.62
12/141,3101,3101,3001,300-0.91%400148億7200万+3.01%17.820.64
12/131,3051,3121,2941,312+0.54%4,400150億928万+4.21%17.990.65
12/121,3131,3131,3021,305+0.23%2,000149億2920万+3.74%17.890.64
12/111,3101,3111,3021,302-0.61%900148億9488万+3.75%17.850.64
12/081,3101,3101,3021,310+0.38%2,700149億8640万+4.63%17.960.65
12/071,2971,3051,2971,305+0.38%700149億2920万+4.48%17.890.64
12/061,2971,3111,2971,300+0.23%1,100148億7200万+4.33%17.820.64
12/051,2991,3011,2971,297+0.39%1,000148億3768万+4.26%17.780.64
12/041,2921,3171,2851,292+0.08%10,000147億8048万+3.86%17.710.64
12/011,2741,2911,2701,291+1.25%2,400147億6904万+4.37%17.70.64
11/301,2901,2901,2741,275-0.39%2,600145億8600万+3.57%17.480.63
11/291,2871,2871,2741,280-0.62%1,100146億4320万+4.66%17.550.63
11/281,3081,3081,2631,288+3.21%5,600147億3472万+6.01%17.660.64
11/271,2351,2481,2341,248+2.46%4,500142億7712万+3.4%17.110.62
11/241,2201,2241,2181,218+0.16%800139億3392万+1.5%16.70.6
11/221,2231,2231,2151,216-0.41%5,100139億1104万+1.76%16.670.6

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
3月期
1,600
10/16

10/13

他2件
1,205
7/18
91,100
10/12
--+13.36%
10/16
-9.31%
4/19
2008年
3月期
1,400
6/11
805
11/21
5,200
11/7

6/22
--+10.56%
12/27
-20.5%
11/20
2009年
3月期
936
4/4

4/3
703
11/18

11/13
12,000
6/11
--+19.18%
12/29
-11.95%
10/7
2010年
3月期
945
3/29
770
4/17
7,400
1/20
--+10.47%
3/25
-4.75%
5/27
2011年
3月期
1,000
3/28
820
7/9

5/27
4,400
7/5
114億4000万93億8080万+9.98%
3/28
-5.95%
3/15
2012年
3月期
1,093
12/12
873
4/8
20,000
1/31
125億392万99億8712万+15.32%
6/10
-3.55%
1/13
2013年
3月期
1,240
2/1
971
6/27
8,200
4/10
141億8560万111億824万+19.34%
2/1
-6.47%
4/2
2014年
3月期
1,150
5/14
900
12/20
32,100
9/26
131億5600万102億9600万+17.04%
2/5
-8.44%
6/17
2015年
3月期
1,775
2/17
910
5/14

5/13
115,600
2/17
203億600万104億1040万+27.99%
2/16
-7.3%
3/11
2016年
3月期
1,399
9/28
1,091
7/9
11,700
3/30

11/6
160億456万124億8104万+12.48%
3/31
-8.51%
9/8
2017年
3月期
1,340
4/1
1,080
1/30
16,700
9/23
153億2960万123億5520万+6.26%
6/7
-6.78%
6/28
2018年
3月期
1,331
6/15
1,071
4/5
21,100
6/15
152億2664万122億5224万+13.68%
6/15
-3.85%
2/6
2019年
3月期
1,500
7/24
984
12/25
83,800
11/26
171億6000万112億5696万+10.3%
7/24
-16.5%
12/25
2020年
3月期
1,268
8/1
802
3/17
18,400
1/9
145億592万91億7488万+6.99%
8/1
-24.53%
3/13
2021年
3月期
1,056
5/11
919
4/6
13,700
1/27
120億8064万105億1336万+5.87%
5/11
-4.1%
10/30
2022年
3月期
1,026
12/29
966
7/2
19,400
2/15
117億3744万110億5104万+1.89%
8/24
-3.57%
4/25
2023年
3月期
1,065
7/8
862
5/23
13,900
12/27
121億8360万98億6128万+16.78%
5/9
-6.65%
5/16
最新1,163
2024/4/19
9,600133億472万-7.4%
1,256

年間値上がり率

1991/12/25 vs 1990/12/28
2%(1.02倍)
1992/12/30 vs 1991/12/25
-65%(0.35倍)
1993/12/28 vs 1992/12/30
46%(1.46倍)
1994/12/30 vs 1993/12/28
-13%(0.87倍)
1995/12/29 vs 1994/12/30
-25%(0.75倍)
1996/12/27 vs 1995/12/29
2%(1.02倍)
1997/12/30 vs 1996/12/27
-34%(0.66倍)
1998/12/25 vs 1997/12/30
-11%(0.89倍)
1999/12/30 vs 1998/12/25
1%(1.01倍)
2000/12/28 vs 1999/12/30
-40%(0.6倍)
2001/12/28 vs 2000/12/28
56%(1.56倍)
2002/12/30 vs 2001/12/28
-23%(0.77倍)
2003/12/30 vs 2002/12/30
25%(1.25倍)
2004/12/30 vs 2003/12/30
40%(1.4倍)
2005/12/30 vs 2004/12/30
68%(1.68倍)
2006/12/28 vs 2005/12/30
-1%(0.99倍)
2007/12/28 vs 2006/12/28
-27%(0.73倍)
2008/12/30 vs 2007/12/28
-17%(0.83倍)
2009/12/30 vs 2008/12/30
-3%(0.97倍)
2010/12/28 vs 2009/12/30
15%(1.15倍)
2011/12/29 vs 2010/12/28
12%(1.12倍)
2012/12/28 vs 2011/12/29
0%(1倍)
2013/12/30 vs 2012/12/28
-10%(0.9倍)
2014/12/30 vs 2013/12/30
20%(1.2倍)
2015/12/30 vs 2014/12/30
8%(1.08倍)
2016/12/30 vs 2015/12/30
-10%(0.9倍)
2017/12/29 vs 2016/12/30
8%(1.08倍)
2018/12/28 vs 2017/12/29
-11%(0.89倍)
2019/12/30 vs 2018/12/28
14%(1.14倍)
2020/12/30 vs 2019/12/30
-16%(0.84倍)
2021/12/30 vs 2020/12/30
0%(1倍)
2022/12/30 vs 2021/12/30
-4%(0.96倍)
2023/12/29 vs 2022/12/30
38%(1.38倍)
2024/04/19 vs 2023/12/29
-11%(0.89倍)
過去安値
324円(2002/10/11)
259%(3.59倍)
1,163円(4/19)