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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 4,380 | 4,460 | 4,370 | 4,460 | +85 | +1.9% | 35,800 |
| 2022/07/29 | 4,415 | 4,430 | 4,355 | 4,375 | -35 | -0.8% | 41,300 |
| 2022/07/28 | 4,425 | 4,445 | 4,375 | 4,410 | +40 | +0.9% | 53,200 |
| 2022/07/27 | 4,405 | 4,405 | 4,350 | 4,370 | -40 | -0.9% | 31,200 |
| 2022/07/26 | 4,400 | 4,440 | 4,390 | 4,410 | -5 | -0.1% | 44,400 |
| 2022/07/25 | 4,395 | 4,425 | 4,370 | 4,415 | +35 | +0.8% | 48,200 |
| 2022/07/22 | 4,345 | 4,395 | 4,310 | 4,380 | +35 | +0.8% | 44,900 |
| 2022/07/21 | 4,375 | 4,390 | 4,340 | 4,345 | -35 | -0.8% | 28,300 |
| 2022/07/20 | 4,310 | 4,390 | 4,295 | 4,380 | +140 | +3.3% | 66,500 |
| 2022/07/19 | 4,225 | 4,260 | 4,210 | 4,240 | +15 | +0.4% | 48,500 |
| 2022/07/15 | 4,300 | 4,310 | 4,215 | 4,225 | -80 | -1.9% | 34,500 |
| 2022/07/14 | 4,240 | 4,320 | 4,230 | 4,305 | +40 | +0.9% | 39,300 |
| 2022/07/13 | 4,340 | 4,375 | 4,255 | 4,265 | -85 | -2% | 37,400 |
| 2022/07/12 | 4,400 | 4,410 | 4,335 | 4,350 | -100 | -2.2% | 43,000 |
| 2022/07/11 | 4,435 | 4,485 | 4,415 | 4,450 | +115 | +2.7% | 62,900 |
| 2022/07/08 | 4,325 | 4,395 | 4,305 | 4,335 | +55 | +1.3% | 57,100 |
| 2022/07/07 | 4,265 | 4,315 | 4,250 | 4,280 | +45 | +1.1% | 41,200 |
| 2022/07/06 | 4,220 | 4,245 | 4,205 | 4,235 | -35 | -0.8% | 51,600 |
| 2022/07/05 | 4,340 | 4,360 | 4,270 | 4,270 | -65 | -1.5% | 59,200 |
| 2022/07/04 | 4,310 | 4,360 | 4,305 | 4,335 | +40 | +0.9% | 58,100 |
| 2022/07/01 | 4,365 | 4,395 | 4,260 | 4,295 | -45 | -1% | 75,000 |
| 2022/06/30 | 4,400 | 4,435 | 4,340 | 4,340 | -60 | -1.4% | 87,400 |
| 2022/06/29 | 4,380 | 4,420 | 4,360 | 4,400 | ±0 | ±0% | 95,200 |
| 2022/06/28 | 4,385 | 4,415 | 4,355 | 4,400 | +60 | +1.4% | 52,900 |
| 2022/06/27 | 4,360 | 4,370 | 4,305 | 4,340 | +25 | +0.6% | 56,600 |
| 2022/06/24 | 4,305 | 4,330 | 4,255 | 4,315 | +55 | +1.3% | 50,500 |
| 2022/06/23 | 4,285 | 4,325 | 4,255 | 4,260 | +40 | +0.9% | 59,600 |
| 2022/06/22 | 4,265 | 4,280 | 4,210 | 4,220 | +15 | +0.4% | 42,300 |
| 2022/06/21 | 4,145 | 4,225 | 4,145 | 4,205 | +110 | +2.7% | 63,600 |
| 2022/06/20 | 4,125 | 4,135 | 4,055 | 4,095 | +40 | +1% | 52,100 |
| 2022/06/17 | 4,060 | 4,095 | 4,025 | 4,055 | -130 | -3.1% | 127,100 |
| 2022/06/16 | 4,100 | 4,190 | 4,100 | 4,185 | +165 | +4.1% | 63,600 |
| 2022/06/15 | 4,090 | 4,115 | 4,020 | 4,020 | -50 | -1.2% | 56,900 |
| 2022/06/14 | 4,050 | 4,110 | 4,025 | 4,070 | -45 | -1.1% | 76,000 |
| 2022/06/13 | 4,105 | 4,140 | 4,055 | 4,115 | -45 | -1.1% | 97,600 |
| 2022/06/10 | 4,170 | 4,190 | 4,140 | 4,160 | -30 | -0.7% | 63,800 |
| 2022/06/09 | 4,210 | 4,250 | 4,190 | 4,190 | -20 | -0.5% | 48,000 |
| 2022/06/08 | 4,265 | 4,280 | 4,205 | 4,210 | -30 | -0.7% | 59,200 |
| 2022/06/07 | 4,245 | 4,280 | 4,215 | 4,240 | ±0 | ±0% | 42,100 |
| 2022/06/06 | 4,200 | 4,260 | 4,190 | 4,240 | +10 | +0.2% | 59,700 |
| 2022/06/03 | 4,185 | 4,240 | 4,175 | 4,230 | +85 | +2.1% | 65,000 |
| 2022/06/02 | 4,110 | 4,145 | 4,065 | 4,145 | +20 | +0.5% | 53,700 |
| 2022/06/01 | 4,050 | 4,130 | 4,050 | 4,125 | +65 | +1.6% | 53,900 |
| 2022/05/31 | 4,015 | 4,090 | 4,005 | 4,060 | +15 | +0.4% | 175,200 |
| 2022/05/30 | 3,950 | 4,080 | 3,945 | 4,045 | +95 | +2.4% | 132,100 |
| 2022/05/27 | 3,925 | 3,960 | 3,925 | 3,950 | +45 | +1.2% | 47,800 |
| 2022/05/26 | 3,935 | 3,970 | 3,905 | 3,905 | ±0 | ±0% | 58,000 |
| 2022/05/25 | 3,905 | 3,925 | 3,865 | 3,905 | ±0 | ±0% | 72,600 |
| 2022/05/24 | 3,945 | 3,955 | 3,900 | 3,905 | -60 | -1.5% | 68,600 |
| 2022/05/23 | 3,940 | 4,000 | 3,915 | 3,965 | +30 | +0.8% | 56,900 |
751～
800
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
