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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 3,825 | 3,865 | 3,770 | 3,770 | -40 | -1% | 60,400 |
| 2022/11/17 | 3,790 | 3,810 | 3,765 | 3,810 | +20 | +0.5% | 56,500 |
| 2022/11/16 | 3,810 | 3,810 | 3,755 | 3,790 | -30 | -0.8% | 72,200 |
| 2022/11/15 | 3,830 | 3,845 | 3,790 | 3,820 | -25 | -0.7% | 75,500 |
| 2022/11/14 | 3,865 | 3,870 | 3,790 | 3,845 | -15 | -0.4% | 66,600 |
| 2022/11/11 | 4,060 | 4,060 | 3,835 | 3,860 | -140 | -3.5% | 166,400 |
| 2022/11/10 | 4,115 | 4,115 | 4,000 | 4,000 | -100 | -2.4% | 65,400 |
| 2022/11/09 | 4,135 | 4,135 | 4,065 | 4,100 | -30 | -0.7% | 76,300 |
| 2022/11/08 | 4,080 | 4,135 | 4,050 | 4,130 | +120 | +3% | 102,800 |
| 2022/11/07 | 3,990 | 4,020 | 3,975 | 4,010 | +40 | +1% | 65,200 |
| 2022/11/04 | 3,930 | 3,980 | 3,920 | 3,970 | -25 | -0.6% | 81,300 |
| 2022/11/02 | 3,960 | 4,010 | 3,960 | 3,995 | +35 | +0.9% | 75,000 |
| 2022/11/01 | 3,880 | 3,980 | 3,880 | 3,960 | +105 | +2.7% | 157,100 |
| 2022/10/31 | 3,795 | 3,865 | 3,795 | 3,855 | +110 | +2.9% | 107,500 |
| 2022/10/28 | 3,850 | 3,885 | 3,735 | 3,745 | -120 | -3.1% | 741,000 |
| 2022/10/27 | 3,925 | 3,925 | 3,840 | 3,865 | -60 | -1.5% | 105,700 |
| 2022/10/26 | 4,005 | 4,020 | 3,925 | 3,925 | -45 | -1.1% | 116,000 |
| 2022/10/25 | 3,935 | 3,985 | 3,935 | 3,970 | +40 | +1% | 66,100 |
| 2022/10/24 | 3,965 | 3,985 | 3,930 | 3,930 | -5 | -0.1% | 75,000 |
| 2022/10/21 | 3,925 | 4,005 | 3,925 | 3,935 | -15 | -0.4% | 55,500 |
| 2022/10/20 | 3,935 | 3,955 | 3,895 | 3,950 | -10 | -0.3% | 109,300 |
| 2022/10/19 | 3,955 | 3,965 | 3,915 | 3,960 | -5 | -0.1% | 87,400 |
| 2022/10/18 | 4,025 | 4,035 | 3,950 | 3,965 | -35 | -0.9% | 90,400 |
| 2022/10/17 | 3,980 | 4,015 | 3,955 | 4,000 | -75 | -1.8% | 84,000 |
| 2022/10/14 | 4,110 | 4,110 | 4,040 | 4,075 | +50 | +1.2% | 112,800 |
| 2022/10/13 | 4,035 | 4,050 | 4,000 | 4,025 | -15 | -0.4% | 89,200 |
| 2022/10/12 | 4,020 | 4,075 | 4,000 | 4,040 | -5 | -0.1% | 106,200 |
| 2022/10/11 | 4,100 | 4,135 | 4,020 | 4,045 | +10 | +0.2% | 188,300 |
| 2022/10/07 | 4,015 | 4,060 | 4,010 | 4,035 | -25 | -0.6% | 41,400 |
| 2022/10/06 | 3,985 | 4,080 | 3,985 | 4,060 | +85 | +2.1% | 61,400 |
| 2022/10/05 | 4,005 | 4,005 | 3,945 | 3,975 | +70 | +1.8% | 52,400 |
| 2022/10/04 | 3,840 | 3,920 | 3,835 | 3,905 | +130 | +3.4% | 53,100 |
| 2022/10/03 | 3,705 | 3,775 | 3,705 | 3,775 | +35 | +0.9% | 45,300 |
| 2022/09/30 | 3,810 | 3,845 | 3,730 | 3,740 | -100 | -2.6% | 56,800 |
| 2022/09/29 | 3,815 | 3,850 | 3,780 | 3,840 | +80 | +2.1% | 66,700 |
| 2022/09/28 | 3,700 | 3,775 | 3,680 | 3,760 | +45 | +1.2% | 81,700 |
| 2022/09/27 | 3,760 | 3,810 | 3,715 | 3,715 | -80 | -2.1% | 58,800 |
| 2022/09/26 | 3,880 | 3,880 | 3,785 | 3,795 | -125 | -3.2% | 68,100 |
| 2022/09/22 | 3,870 | 3,920 | 3,855 | 3,920 | -5 | -0.1% | 48,600 |
| 2022/09/21 | 3,995 | 3,995 | 3,920 | 3,925 | -95 | -2.4% | 47,600 |
| 2022/09/20 | 3,995 | 4,045 | 3,995 | 4,020 | +70 | +1.8% | 52,300 |
| 2022/09/16 | 3,990 | 4,030 | 3,915 | 3,950 | -105 | -2.6% | 91,600 |
| 2022/09/15 | 4,065 | 4,070 | 4,040 | 4,055 | ±0 | ±0% | 26,200 |
| 2022/09/14 | 4,100 | 4,130 | 4,050 | 4,055 | -160 | -3.8% | 47,300 |
| 2022/09/13 | 4,180 | 4,240 | 4,150 | 4,215 | +50 | +1.2% | 36,800 |
| 2022/09/12 | 4,135 | 4,210 | 4,135 | 4,165 | +35 | +0.8% | 25,600 |
| 2022/09/09 | 4,055 | 4,135 | 4,050 | 4,130 | +60 | +1.5% | 57,000 |
| 2022/09/08 | 4,035 | 4,095 | 4,035 | 4,070 | +85 | +2.1% | 52,200 |
| 2022/09/07 | 4,030 | 4,035 | 3,980 | 3,985 | -85 | -2.1% | 77,500 |
| 2022/09/06 | 4,125 | 4,150 | 4,070 | 4,070 | -45 | -1.1% | 60,600 |
601～
650
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 | 264,000円 | +4.4% | +36.3% | 1.70% | 5.82倍 | 1.33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 | 227,600円 | +8.3% | +17.9% | 2.64% | 11.80倍 | 1.15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 |
| サンケン電 | 607,200円 | -49.7% | - | 0.00% | 3.08倍 | 0.94倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
| エレコム | 164,300円 | +8.9% | +4.0% | 2.92% | 13.00倍 | 1.64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 |
| 日清紡ＨＤ | 86,600円 | +2.3% | -11.5% | 4.16% | 7.39倍 | 0.50倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
市場注目の銘柄
チャート関連のコラム
