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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 4,245 | 4,245 | 4,180 | 4,200 | -70 | -1.6% | 47,600 |
| 2022/01/24 | 4,250 | 4,300 | 4,215 | 4,270 | -30 | -0.7% | 22,900 |
| 2022/01/21 | 4,260 | 4,310 | 4,235 | 4,300 | -50 | -1.1% | 22,800 |
| 2022/01/20 | 4,190 | 4,370 | 4,135 | 4,350 | +105 | +2.5% | 59,900 |
| 2022/01/19 | 4,355 | 4,430 | 4,235 | 4,245 | -170 | -3.9% | 42,700 |
| 2022/01/18 | 4,465 | 4,505 | 4,415 | 4,415 | -45 | -1% | 40,000 |
| 2022/01/17 | 4,460 | 4,485 | 4,440 | 4,460 | +25 | +0.6% | 18,800 |
| 2022/01/14 | 4,520 | 4,520 | 4,420 | 4,435 | -85 | -1.9% | 51,300 |
| 2022/01/13 | 4,585 | 4,585 | 4,505 | 4,520 | -45 | -1% | 22,700 |
| 2022/01/12 | 4,565 | 4,585 | 4,510 | 4,565 | +70 | +1.6% | 23,000 |
| 2022/01/11 | 4,560 | 4,560 | 4,460 | 4,495 | -45 | -1% | 41,900 |
| 2022/01/07 | 4,575 | 4,685 | 4,520 | 4,540 | -35 | -0.8% | 35,300 |
| 2022/01/06 | 4,705 | 4,725 | 4,575 | 4,575 | -175 | -3.7% | 25,000 |
| 2022/01/05 | 4,760 | 4,775 | 4,705 | 4,750 | +5 | +0.1% | 28,000 |
| 2022/01/04 | 4,750 | 4,765 | 4,675 | 4,745 | +40 | +0.9% | 26,700 |
| 2021/12/30 | 4,685 | 4,730 | 4,630 | 4,705 | +5 | +0.1% | 19,400 |
| 2021/12/29 | 4,640 | 4,715 | 4,630 | 4,700 | +30 | +0.6% | 27,200 |
| 2021/12/28 | 4,735 | 4,735 | 4,640 | 4,670 | -45 | -1% | 35,100 |
| 2021/12/27 | 4,690 | 4,720 | 4,635 | 4,715 | +65 | +1.4% | 45,700 |
| 2021/12/24 | 4,600 | 4,675 | 4,590 | 4,650 | +50 | +1.1% | 25,200 |
| 2021/12/23 | 4,585 | 4,610 | 4,570 | 4,600 | +15 | +0.3% | 12,300 |
| 2021/12/22 | 4,585 | 4,605 | 4,555 | 4,585 | +15 | +0.3% | 17,000 |
| 2021/12/21 | 4,540 | 4,600 | 4,540 | 4,570 | +75 | +1.7% | 21,400 |
| 2021/12/20 | 4,565 | 4,570 | 4,480 | 4,495 | -140 | -3% | 30,000 |
| 2021/12/17 | 4,615 | 4,680 | 4,615 | 4,635 | +10 | +0.2% | 55,000 |
| 2021/12/16 | 4,635 | 4,670 | 4,590 | 4,625 | +110 | +2.4% | 42,100 |
| 2021/12/15 | 4,505 | 4,570 | 4,495 | 4,515 | +30 | +0.7% | 17,400 |
| 2021/12/14 | 4,515 | 4,545 | 4,430 | 4,485 | -75 | -1.6% | 27,600 |
| 2021/12/13 | 4,525 | 4,585 | 4,525 | 4,560 | +60 | +1.3% | 29,400 |
| 2021/12/10 | 4,500 | 4,520 | 4,465 | 4,500 | ±0 | ±0% | 30,500 |
| 2021/12/09 | 4,555 | 4,555 | 4,490 | 4,500 | -90 | -2% | 21,600 |
| 2021/12/08 | 4,550 | 4,625 | 4,525 | 4,590 | +65 | +1.4% | 32,200 |
| 2021/12/07 | 4,380 | 4,525 | 4,380 | 4,525 | +150 | +3.4% | 34,800 |
| 2021/12/06 | 4,380 | 4,405 | 4,340 | 4,375 | +10 | +0.2% | 29,300 |
| 2021/12/03 | 4,270 | 4,480 | 4,270 | 4,365 | +30 | +0.7% | 35,400 |
| 2021/12/02 | 4,280 | 4,390 | 4,280 | 4,335 | -15 | -0.3% | 49,500 |
| 2021/12/01 | 4,305 | 4,370 | 4,290 | 4,350 | -5 | -0.1% | 48,600 |
| 2021/11/30 | 4,410 | 4,500 | 4,350 | 4,355 | -25 | -0.6% | 77,700 |
| 2021/11/29 | 4,400 | 4,460 | 4,330 | 4,380 | -125 | -2.8% | 68,900 |
| 2021/11/26 | 4,565 | 4,580 | 4,450 | 4,505 | -110 | -2.4% | 48,400 |
| 2021/11/25 | 4,595 | 4,625 | 4,565 | 4,615 | +25 | +0.5% | 21,800 |
| 2021/11/24 | 4,600 | 4,635 | 4,580 | 4,590 | -45 | -1% | 20,200 |
| 2021/11/22 | 4,690 | 4,690 | 4,595 | 4,635 | -80 | -1.7% | 31,900 |
| 2021/11/19 | 4,580 | 4,715 | 4,530 | 4,715 | +125 | +2.7% | 38,700 |
| 2021/11/18 | 4,635 | 4,655 | 4,570 | 4,590 | +15 | +0.3% | 48,400 |
| 2021/11/17 | 4,585 | 4,610 | 4,540 | 4,575 | -20 | -0.4% | 58,400 |
| 2021/11/16 | 4,595 | 4,660 | 4,525 | 4,595 | +5 | +0.1% | 44,400 |
| 2021/11/15 | 4,585 | 4,700 | 4,565 | 4,590 | +50 | +1.1% | 66,700 |
| 2021/11/12 | 4,510 | 4,595 | 4,505 | 4,540 | +80 | +1.8% | 40,900 |
| 2021/11/11 | 4,525 | 4,595 | 4,390 | 4,460 | -65 | -1.4% | 151,200 |
801～
850
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
