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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 3,655 | 3,690 | 3,610 | 3,610 | -15 | -0.4% | 43,500 |
| 2022/12/26 | 3,610 | 3,635 | 3,550 | 3,625 | +85 | +2.4% | 87,400 |
| 2022/12/23 | 3,420 | 3,545 | 3,415 | 3,540 | +100 | +2.9% | 86,700 |
| 2022/12/22 | 3,405 | 3,440 | 3,375 | 3,440 | +25 | +0.7% | 63,300 |
| 2022/12/21 | 3,455 | 3,465 | 3,390 | 3,415 | -70 | -2% | 78,800 |
| 2022/12/20 | 3,545 | 3,555 | 3,440 | 3,485 | -45 | -1.3% | 59,700 |
| 2022/12/19 | 3,600 | 3,615 | 3,530 | 3,530 | -105 | -2.9% | 76,700 |
| 2022/12/16 | 3,515 | 3,655 | 3,505 | 3,635 | +90 | +2.5% | 212,300 |
| 2022/12/15 | 3,565 | 3,565 | 3,540 | 3,545 | -10 | -0.3% | 31,100 |
| 2022/12/14 | 3,555 | 3,565 | 3,525 | 3,555 | ±0 | ±0% | 31,900 |
| 2022/12/13 | 3,595 | 3,605 | 3,555 | 3,555 | -15 | -0.4% | 38,200 |
| 2022/12/12 | 3,540 | 3,570 | 3,515 | 3,570 | +25 | +0.7% | 46,000 |
| 2022/12/09 | 3,400 | 3,560 | 3,400 | 3,545 | +170 | +5% | 105,500 |
| 2022/12/08 | 3,400 | 3,410 | 3,375 | 3,375 | -30 | -0.9% | 71,700 |
| 2022/12/07 | 3,390 | 3,425 | 3,380 | 3,405 | -20 | -0.6% | 66,100 |
| 2022/12/06 | 3,460 | 3,490 | 3,425 | 3,425 | -55 | -1.6% | 67,700 |
| 2022/12/05 | 3,530 | 3,530 | 3,465 | 3,480 | -55 | -1.6% | 71,400 |
| 2022/12/02 | 3,610 | 3,610 | 3,535 | 3,535 | -110 | -3% | 112,900 |
| 2022/12/01 | 3,735 | 3,735 | 3,645 | 3,645 | -50 | -1.4% | 82,900 |
| 2022/11/30 | 3,725 | 3,730 | 3,690 | 3,695 | -45 | -1.2% | 78,400 |
| 2022/11/29 | 3,760 | 3,765 | 3,720 | 3,740 | -90 | -2.3% | 68,500 |
| 2022/11/28 | 3,755 | 3,830 | 3,755 | 3,830 | +100 | +2.7% | 84,300 |
| 2022/11/25 | 3,740 | 3,760 | 3,715 | 3,730 | -10 | -0.3% | 45,800 |
| 2022/11/24 | 3,770 | 3,780 | 3,740 | 3,740 | +20 | +0.5% | 89,300 |
| 2022/11/22 | 3,740 | 3,775 | 3,710 | 3,720 | +25 | +0.7% | 84,500 |
| 2022/11/21 | 3,730 | 3,735 | 3,655 | 3,695 | -75 | -2% | 176,800 |
| 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 |
651～
700
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 | 294,300円 | -4.7% | -56.4% | 1.53% | - | 1.44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 |
| マイクロニクス | 436,000円 | +23.8% | +8.6% | 1.65% | 18.37倍 | 3.25倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
| エレコム | 189,000円 | +10.2% | +12.2% | 2.75% | 14.22倍 | 1.75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 |
| 古野電 | 519,000円 | +0.4% | -11.7% | 2.12% | 18.23倍 | 2.27倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| 三井ハイテ | 82,300円 | +7.0% | -26.2% | 2.19% | 16.71倍 | 1.37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 |
市場注目の銘柄
チャート関連のコラム
