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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 3,060 | 3,060 | 3,020 | 3,050 | -15 | -0.5% | 83,900 |
| 2025/02/17 | 3,125 | 3,125 | 3,045 | 3,065 | -55 | -1.8% | 96,500 |
| 2025/02/14 | 3,155 | 3,180 | 3,115 | 3,120 | -25 | -0.8% | 94,000 |
| 2025/02/13 | 3,130 | 3,165 | 3,115 | 3,145 | +50 | +1.6% | 115,500 |
| 2025/02/12 | 3,175 | 3,175 | 3,075 | 3,095 | -45 | -1.4% | 123,200 |
| 2025/02/10 | 3,155 | 3,190 | 3,125 | 3,140 | -35 | -1.1% | 173,500 |
| 2025/02/07 | 3,275 | 3,320 | 3,145 | 3,175 | -170 | -5.1% | 394,900 |
| 2025/02/06 | 3,315 | 3,370 | 3,315 | 3,345 | +40 | +1.2% | 118,500 |
| 2025/02/05 | 3,335 | 3,375 | 3,295 | 3,305 | ±0 | ±0% | 87,800 |
| 2025/02/04 | 3,340 | 3,370 | 3,305 | 3,305 | -10 | -0.3% | 88,800 |
| 2025/02/03 | 3,415 | 3,420 | 3,310 | 3,315 | -100 | -2.9% | 150,500 |
| 2025/01/31 | 3,410 | 3,425 | 3,380 | 3,415 | -5 | -0.1% | 132,400 |
| 2025/01/30 | 3,395 | 3,430 | 3,380 | 3,420 | +25 | +0.7% | 62,800 |
| 2025/01/29 | 3,410 | 3,455 | 3,395 | 3,395 | -5 | -0.1% | 69,600 |
| 2025/01/28 | 3,365 | 3,410 | 3,360 | 3,400 | +10 | +0.3% | 67,900 |
| 2025/01/27 | 3,415 | 3,430 | 3,390 | 3,390 | +10 | +0.3% | 85,000 |
| 2025/01/24 | 3,405 | 3,440 | 3,380 | 3,380 | -20 | -0.6% | 60,000 |
| 2025/01/23 | 3,385 | 3,400 | 3,365 | 3,400 | +20 | +0.6% | 53,500 |
| 2025/01/22 | 3,380 | 3,405 | 3,360 | 3,380 | +15 | +0.4% | 61,100 |
| 2025/01/21 | 3,380 | 3,395 | 3,350 | 3,365 | ±0 | ±0% | 46,900 |
| 2025/01/20 | 3,360 | 3,375 | 3,345 | 3,365 | +15 | +0.4% | 50,000 |
| 2025/01/17 | 3,350 | 3,370 | 3,330 | 3,350 | -25 | -0.7% | 61,500 |
| 2025/01/16 | 3,385 | 3,410 | 3,370 | 3,375 | ±0 | ±0% | 61,800 |
| 2025/01/15 | 3,375 | 3,395 | 3,350 | 3,375 | -5 | -0.1% | 79,400 |
| 2025/01/14 | 3,345 | 3,380 | 3,310 | 3,380 | +10 | +0.3% | 89,800 |
| 2025/01/10 | 3,390 | 3,395 | 3,360 | 3,370 | -25 | -0.7% | 46,500 |
| 2025/01/09 | 3,440 | 3,465 | 3,390 | 3,395 | -40 | -1.2% | 74,100 |
| 2025/01/08 | 3,435 | 3,460 | 3,405 | 3,435 | -15 | -0.4% | 79,900 |
| 2025/01/07 | 3,480 | 3,510 | 3,450 | 3,450 | -30 | -0.9% | 68,800 |
| 2025/01/06 | 3,610 | 3,625 | 3,475 | 3,480 | -130 | -3.6% | 91,600 |
| 2024/12/30 | 3,615 | 3,625 | 3,570 | 3,610 | -5 | -0.1% | 70,100 |
| 2024/12/27 | 3,600 | 3,620 | 3,590 | 3,615 | +15 | +0.4% | 61,100 |
| 2024/12/26 | 3,505 | 3,600 | 3,500 | 3,600 | +75 | +2.1% | 119,400 |
| 2024/12/25 | 3,535 | 3,540 | 3,470 | 3,525 | ±0 | ±0% | 77,600 |
| 2024/12/24 | 3,560 | 3,560 | 3,495 | 3,525 | -20 | -0.6% | 108,300 |
| 2024/12/23 | 3,565 | 3,570 | 3,525 | 3,545 | -10 | -0.3% | 64,900 |
| 2024/12/20 | 3,665 | 3,665 | 3,545 | 3,555 | -75 | -2.1% | 119,000 |
| 2024/12/19 | 3,615 | 3,670 | 3,595 | 3,630 | -30 | -0.8% | 104,300 |
| 2024/12/18 | 3,670 | 3,710 | 3,660 | 3,660 | -45 | -1.2% | 58,000 |
| 2024/12/17 | 3,780 | 3,785 | 3,685 | 3,705 | -75 | -2% | 114,200 |
| 2024/12/16 | 3,830 | 3,850 | 3,780 | 3,780 | -50 | -1.3% | 121,700 |
| 2024/12/13 | 3,730 | 3,855 | 3,730 | 3,830 | +60 | +1.6% | 222,300 |
| 2024/12/12 | 3,660 | 3,790 | 3,635 | 3,770 | +165 | +4.6% | 178,900 |
| 2024/12/11 | 3,595 | 3,630 | 3,590 | 3,605 | -10 | -0.3% | 54,900 |
| 2024/12/10 | 3,595 | 3,660 | 3,575 | 3,615 | +40 | +1.1% | 56,200 |
| 2024/12/09 | 3,585 | 3,630 | 3,570 | 3,575 | -5 | -0.1% | 68,900 |
| 2024/12/06 | 3,670 | 3,680 | 3,565 | 3,580 | -75 | -2.1% | 59,200 |
| 2024/12/05 | 3,660 | 3,680 | 3,655 | 3,655 | ±0 | ±0% | 88,900 |
| 2024/12/04 | 3,675 | 3,690 | 3,635 | 3,655 | -70 | -1.9% | 82,800 |
| 2024/12/03 | 3,665 | 3,780 | 3,660 | 3,725 | +90 | +2.5% | 172,600 |
51～
100
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
