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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 4,835 | 4,850 | 4,735 | 4,770 | -15 | -0.3% | 38,200 |
| 2022/03/03 | 4,845 | 4,845 | 4,780 | 4,785 | +60 | +1.3% | 46,500 |
| 2022/03/02 | 4,750 | 4,830 | 4,700 | 4,725 | -165 | -3.4% | 99,700 |
| 2022/03/01 | 4,890 | 4,965 | 4,830 | 4,890 | +15 | +0.3% | 58,700 |
| 2022/02/28 | 4,850 | 4,890 | 4,790 | 4,875 | +25 | +0.5% | 68,400 |
| 2022/02/25 | 5,000 | 5,020 | 4,820 | 4,850 | -75 | -1.5% | 40,700 |
| 2022/02/24 | 4,865 | 4,945 | 4,865 | 4,925 | +70 | +1.4% | 69,000 |
| 2022/02/22 | 4,855 | 4,870 | 4,725 | 4,855 | -55 | -1.1% | 88,100 |
| 2022/02/21 | 4,910 | 4,920 | 4,865 | 4,910 | -70 | -1.4% | 53,200 |
| 2022/02/18 | 4,965 | 5,030 | 4,955 | 4,980 | -20 | -0.4% | 76,500 |
| 2022/02/17 | 4,960 | 5,070 | 4,960 | 5,000 | -60 | -1.2% | 65,300 |
| 2022/02/16 | 5,050 | 5,100 | 5,030 | 5,060 | +10 | +0.2% | 53,300 |
| 2022/02/15 | 4,985 | 5,090 | 4,940 | 5,050 | +85 | +1.7% | 117,200 |
| 2022/02/14 | 4,950 | 5,040 | 4,920 | 4,965 | -45 | -0.9% | 106,800 |
| 2022/02/10 | 4,965 | 5,070 | 4,890 | 5,010 | +115 | +2.3% | 134,800 |
| 2022/02/09 | 4,925 | 5,010 | 4,850 | 4,895 | -40 | -0.8% | 167,100 |
| 2022/02/08 | 5,000 | 5,140 | 4,880 | 4,935 | -10 | -0.2% | 268,200 |
| 2022/02/07 | 4,465 | 4,980 | 4,450 | 4,945 | +620 | +14.3% | 651,800 |
| 2022/02/04 | 4,310 | 4,365 | 4,310 | 4,325 | -5 | -0.1% | 33,200 |
| 2022/02/03 | 4,350 | 4,370 | 4,300 | 4,330 | ±0 | ±0% | 69,900 |
| 2022/02/02 | 4,330 | 4,345 | 4,295 | 4,330 | +35 | +0.8% | 38,800 |
| 2022/02/01 | 4,305 | 4,340 | 4,260 | 4,295 | -10 | -0.2% | 45,800 |
| 2022/01/31 | 4,245 | 4,340 | 4,215 | 4,305 | +50 | +1.2% | 51,900 |
| 2022/01/28 | 4,065 | 4,260 | 4,065 | 4,255 | +245 | +6.1% | 77,600 |
| 2022/01/27 | 4,180 | 4,180 | 3,985 | 4,010 | -175 | -4.2% | 66,600 |
| 2022/01/26 | 4,190 | 4,230 | 4,175 | 4,185 | -15 | -0.4% | 31,900 |
| 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 |
851～
900
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 | 297,100円 | -4.7% | -56.4% | 1.51% | - | 1.45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 | 449,000円 | +23.8% | +8.6% | 1.60% | 18.92倍 | 3.35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 | 186,500円 | +10.2% | +12.2% | 2.79% | 14.03倍 | 1.73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 | 540,000円 | +0.4% | -11.7% | 2.04% | 18.97倍 | 2.36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 | 84,000円 | +7.0% | -26.2% | 2.14% | 17.06倍 | 1.40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
