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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 4,150 | 4,180 | 4,110 | 4,120 | -10 | -0.2% | 86,100 |
| 2023/05/22 | 4,220 | 4,245 | 4,110 | 4,130 | -95 | -2.2% | 158,200 |
| 2023/05/19 | 4,050 | 4,270 | 4,000 | 4,225 | +395 | +10.3% | 411,200 |
| 2023/05/18 | 3,820 | 3,850 | 3,790 | 3,830 | +40 | +1.1% | 77,500 |
| 2023/05/17 | 3,745 | 3,810 | 3,740 | 3,790 | +50 | +1.3% | 87,500 |
| 2023/05/16 | 3,725 | 3,765 | 3,720 | 3,740 | +45 | +1.2% | 97,700 |
| 2023/05/15 | 3,685 | 3,725 | 3,665 | 3,695 | +45 | +1.2% | 62,600 |
| 2023/05/12 | 3,700 | 3,705 | 3,630 | 3,650 | -65 | -1.7% | 76,000 |
| 2023/05/11 | 3,700 | 3,745 | 3,690 | 3,715 | -30 | -0.8% | 36,100 |
| 2023/05/10 | 3,785 | 3,785 | 3,715 | 3,745 | -50 | -1.3% | 39,400 |
| 2023/05/09 | 3,820 | 3,820 | 3,765 | 3,795 | -15 | -0.4% | 42,500 |
| 2023/05/08 | 3,850 | 3,850 | 3,795 | 3,810 | -60 | -1.6% | 73,400 |
| 2023/05/02 | 3,950 | 3,950 | 3,860 | 3,870 | -55 | -1.4% | 49,000 |
| 2023/05/01 | 3,940 | 3,950 | 3,900 | 3,925 | -5 | -0.1% | 53,700 |
| 2023/04/28 | 3,870 | 3,940 | 3,870 | 3,930 | +120 | +3.1% | 84,900 |
| 2023/04/27 | 3,815 | 3,830 | 3,785 | 3,810 | -5 | -0.1% | 42,800 |
| 2023/04/26 | 3,830 | 3,850 | 3,795 | 3,815 | -35 | -0.9% | 35,500 |
| 2023/04/25 | 3,895 | 3,915 | 3,845 | 3,850 | -35 | -0.9% | 37,000 |
| 2023/04/24 | 3,910 | 3,910 | 3,870 | 3,885 | +10 | +0.3% | 20,300 |
| 2023/04/21 | 3,865 | 3,905 | 3,850 | 3,875 | +15 | +0.4% | 45,600 |
| 2023/04/20 | 3,850 | 3,885 | 3,840 | 3,860 | -10 | -0.3% | 65,100 |
| 2023/04/19 | 3,925 | 3,935 | 3,860 | 3,870 | -70 | -1.8% | 41,800 |
| 2023/04/18 | 3,930 | 3,965 | 3,915 | 3,940 | +30 | +0.8% | 104,300 |
| 2023/04/17 | 3,915 | 3,925 | 3,875 | 3,910 | +20 | +0.5% | 53,600 |
| 2023/04/14 | 3,900 | 3,925 | 3,870 | 3,890 | +10 | +0.3% | 59,000 |
| 2023/04/13 | 3,870 | 3,915 | 3,865 | 3,880 | +10 | +0.3% | 57,000 |
| 2023/04/12 | 3,855 | 3,900 | 3,840 | 3,870 | +20 | +0.5% | 106,500 |
| 2023/04/11 | 3,865 | 3,885 | 3,840 | 3,850 | +15 | +0.4% | 50,000 |
| 2023/04/10 | 3,885 | 3,895 | 3,820 | 3,835 | -5 | -0.1% | 49,300 |
| 2023/04/07 | 3,840 | 3,870 | 3,825 | 3,840 | +5 | +0.1% | 44,200 |
| 2023/04/06 | 3,760 | 3,850 | 3,760 | 3,835 | +5 | +0.1% | 44,300 |
| 2023/04/05 | 3,945 | 3,945 | 3,830 | 3,830 | -155 | -3.9% | 43,300 |
| 2023/04/04 | 3,965 | 4,000 | 3,940 | 3,985 | +15 | +0.4% | 56,900 |
| 2023/04/03 | 3,960 | 3,995 | 3,935 | 3,970 | +60 | +1.5% | 32,800 |
| 2023/03/31 | 3,885 | 3,925 | 3,865 | 3,910 | +50 | +1.3% | 44,500 |
| 2023/03/30 | 3,850 | 3,875 | 3,810 | 3,860 | +15 | +0.4% | 50,300 |
| 2023/03/29 | 3,825 | 3,850 | 3,800 | 3,845 | +55 | +1.5% | 91,300 |
| 2023/03/28 | 3,810 | 3,810 | 3,735 | 3,790 | +35 | +0.9% | 33,800 |
| 2023/03/27 | 3,855 | 3,855 | 3,745 | 3,755 | -70 | -1.8% | 51,000 |
| 2023/03/24 | 3,675 | 3,895 | 3,675 | 3,825 | +135 | +3.7% | 119,400 |
| 2023/03/23 | 3,665 | 3,710 | 3,635 | 3,690 | -5 | -0.1% | 42,500 |
| 2023/03/22 | 3,700 | 3,745 | 3,675 | 3,695 | +65 | +1.8% | 46,200 |
| 2023/03/20 | 3,600 | 3,660 | 3,590 | 3,630 | +5 | +0.1% | 83,800 |
| 2023/03/17 | 3,690 | 3,705 | 3,605 | 3,625 | -10 | -0.3% | 97,200 |
| 2023/03/16 | 3,670 | 3,670 | 3,610 | 3,635 | -105 | -2.8% | 58,200 |
| 2023/03/15 | 3,705 | 3,750 | 3,695 | 3,740 | +50 | +1.4% | 39,400 |
| 2023/03/14 | 3,765 | 3,765 | 3,675 | 3,690 | -145 | -3.8% | 63,200 |
| 2023/03/13 | 3,935 | 3,935 | 3,805 | 3,835 | -135 | -3.4% | 40,500 |
| 2023/03/10 | 3,955 | 4,010 | 3,955 | 3,970 | -25 | -0.6% | 74,600 |
| 2023/03/09 | 3,995 | 4,010 | 3,975 | 3,995 | +20 | +0.5% | 31,400 |
501～
550
件表示中 / 3715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 | 287,000円 | -0.4% | -23.7% | 1.57% | 16.89倍 | 1.41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 |
| 航空電 | 244,500円 | +8.3% | +17.9% | 2.45% | 12.68倍 | 1.23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 |
| エレコム | 181,400円 | +10.2% | +12.2% | 2.87% | 13.65倍 | 1.68倍 |
|
ＰＣ周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
| ウシオ電 | 172,900円 | -4.3% | -15.7% | 4.05% | 21.75倍 | 0.76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 |
| ダイヘン | 617,000円 | +1.6% | +1.9% | 2.72% | 11.35倍 | 1.07倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
市場注目の銘柄
チャート関連のコラム
