東芝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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 3,455 | 3,470 | 3,400 | 3,415 | -15 | -0.4% | 102,300 |
| 2024/09/19 | 3,440 | 3,450 | 3,385 | 3,430 | +20 | +0.6% | 70,100 |
| 2024/09/18 | 3,400 | 3,430 | 3,375 | 3,410 | +60 | +1.8% | 44,500 |
| 2024/09/17 | 3,365 | 3,365 | 3,280 | 3,350 | +25 | +0.8% | 49,300 |
| 2024/09/13 | 3,355 | 3,365 | 3,305 | 3,325 | -45 | -1.3% | 61,400 |
| 2024/09/12 | 3,340 | 3,415 | 3,335 | 3,370 | +90 | +2.7% | 64,100 |
| 2024/09/11 | 3,350 | 3,365 | 3,255 | 3,280 | -75 | -2.2% | 47,600 |
| 2024/09/10 | 3,335 | 3,420 | 3,335 | 3,355 | +10 | +0.3% | 39,600 |
| 2024/09/09 | 3,345 | 3,355 | 3,295 | 3,345 | -55 | -1.6% | 66,000 |
| 2024/09/06 | 3,445 | 3,445 | 3,375 | 3,400 | -10 | -0.3% | 41,900 |
| 2024/09/05 | 3,430 | 3,485 | 3,390 | 3,410 | -50 | -1.4% | 43,000 |
| 2024/09/04 | 3,525 | 3,550 | 3,425 | 3,460 | -95 | -2.7% | 119,500 |
| 2024/09/03 | 3,555 | 3,590 | 3,540 | 3,555 | ±0 | ±0% | 43,200 |
| 2024/09/02 | 3,510 | 3,560 | 3,475 | 3,555 | +75 | +2.2% | 50,900 |
| 2024/08/30 | 3,485 | 3,540 | 3,480 | 3,480 | -5 | -0.1% | 60,300 |
| 2024/08/29 | 3,405 | 3,490 | 3,405 | 3,485 | +35 | +1% | 33,300 |
| 2024/08/28 | 3,465 | 3,500 | 3,445 | 3,450 | -50 | -1.4% | 31,900 |
| 2024/08/27 | 3,490 | 3,525 | 3,455 | 3,500 | +40 | +1.2% | 49,600 |
| 2024/08/26 | 3,455 | 3,595 | 3,445 | 3,460 | +40 | +1.2% | 182,600 |
| 2024/08/23 | 3,420 | 3,450 | 3,390 | 3,420 | +15 | +0.4% | 38,300 |
| 2024/08/22 | 3,360 | 3,420 | 3,360 | 3,405 | +55 | +1.6% | 34,300 |
| 2024/08/21 | 3,305 | 3,360 | 3,305 | 3,350 | -15 | -0.4% | 41,900 |
| 2024/08/20 | 3,310 | 3,380 | 3,280 | 3,365 | +100 | +3.1% | 55,000 |
| 2024/08/19 | 3,250 | 3,310 | 3,205 | 3,265 | +10 | +0.3% | 97,000 |
| 2024/08/16 | 3,220 | 3,280 | 3,190 | 3,255 | +90 | +2.8% | 68,500 |
| 2024/08/15 | 3,200 | 3,200 | 3,130 | 3,165 | +10 | +0.3% | 58,500 |
| 2024/08/14 | 3,170 | 3,180 | 3,110 | 3,155 | +15 | +0.5% | 57,300 |
| 2024/08/13 | 3,060 | 3,150 | 3,060 | 3,140 | +151 | +5.1% | 114,400 |
| 2024/08/09 | 2,977 | 3,075 | 2,882 | 2,989 | +112 | +3.9% | 186,600 |
| 2024/08/08 | 2,704 | 2,937 | 2,704 | 2,877 | +73 | +2.6% | 172,300 |
| 2024/08/07 | 2,700 | 2,886 | 2,675 | 2,804 | +53 | +1.9% | 173,600 |
| 2024/08/06 | 2,544 | 2,805 | 2,521 | 2,751 | +208 | +8.2% | 204,700 |
| 2024/08/05 | 2,815 | 2,843 | 2,488 | 2,543 | -492 | -16.2% | 168,300 |
| 2024/08/02 | 3,165 | 3,180 | 3,035 | 3,035 | -225 | -6.9% | 123,500 |
| 2024/08/01 | 3,350 | 3,355 | 3,230 | 3,260 | -130 | -3.8% | 80,600 |
| 2024/07/31 | 3,340 | 3,405 | 3,330 | 3,390 | -20 | -0.6% | 84,400 |
| 2024/07/30 | 3,475 | 3,485 | 3,410 | 3,410 | -50 | -1.4% | 61,600 |
| 2024/07/29 | 3,355 | 3,470 | 3,355 | 3,460 | +95 | +2.8% | 76,300 |
| 2024/07/26 | 3,410 | 3,425 | 3,355 | 3,365 | -55 | -1.6% | 57,300 |
| 2024/07/25 | 3,480 | 3,480 | 3,405 | 3,420 | -85 | -2.4% | 68,000 |
| 2024/07/24 | 3,505 | 3,540 | 3,470 | 3,505 | -10 | -0.3% | 53,100 |
| 2024/07/23 | 3,500 | 3,530 | 3,495 | 3,515 | +45 | +1.3% | 34,200 |
| 2024/07/22 | 3,515 | 3,545 | 3,470 | 3,470 | -45 | -1.3% | 40,100 |
| 2024/07/19 | 3,480 | 3,535 | 3,480 | 3,515 | -5 | -0.1% | 51,200 |
| 2024/07/18 | 3,520 | 3,565 | 3,500 | 3,520 | -35 | -1% | 42,800 |
| 2024/07/17 | 3,550 | 3,570 | 3,515 | 3,555 | +15 | +0.4% | 55,200 |
| 2024/07/16 | 3,540 | 3,585 | 3,520 | 3,540 | -25 | -0.7% | 50,600 |
| 2024/07/12 | 3,565 | 3,580 | 3,540 | 3,565 | -35 | -1% | 40,400 |
| 2024/07/11 | 3,610 | 3,630 | 3,565 | 3,600 | +45 | +1.3% | 69,400 |
| 2024/07/10 | 3,600 | 3,610 | 3,540 | 3,555 | -30 | -0.8% | 89,400 |
1～
50
件表示中 / 3544件
類似銘柄と比較する
現在ご覧いただいている「東芝テック」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 |
|---|---|---|---|---|---|---|---|---|
| 東芝テック | 341,500円 | +3.1% | +36.3% | 1.32% | 9.04倍 | 2.05倍 |
|
ＰＯＳなど流通システムで国内シェア５割。海外主体の複合機は２４年にリコーと生産・開発統合 |
| ウシオ電 | 205,800円 | -2.5% | -59.6% | 3.40% | 44.96倍 | 0.85倍 |
|
産業用ランプで世界首位。液晶・半導体向け光学装置に加え、シネマ用映像装置などを展開 |
| コニカミノルタ | 41,600円 | 0.0% | -63.1% | 0.00% | - | 0.38倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
| 三井ハイテ | 90,700円 | +9.3% | -37.9% | 1.94% | 17.44倍 | 1.56倍 |
|
超精密金型に強み。モーターコア、リードフレームの２事業とも車載重点。ＤＯＥ３％以上採用 |
| 航空電 | 249,000円 | +1.9% | +8.4% | 2.41% | 13.42倍 | 1.32倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
市場注目の銘柄
チャート関連のコラム
