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 |
|---|---|---|---|---|---|---|---|
| 2021/07/14 | 4,700 | 4,755 | 4,660 | 4,730 | +65 | +1.4% | 46,900 |
| 2021/07/13 | 4,670 | 4,710 | 4,640 | 4,665 | +15 | +0.3% | 37,600 |
| 2021/07/12 | 4,580 | 4,690 | 4,580 | 4,650 | +90 | +2% | 56,400 |
| 2021/07/09 | 4,560 | 4,575 | 4,505 | 4,560 | -70 | -1.5% | 49,000 |
| 2021/07/08 | 4,665 | 4,685 | 4,630 | 4,630 | -75 | -1.6% | 45,000 |
| 2021/07/07 | 4,680 | 4,740 | 4,670 | 4,705 | -25 | -0.5% | 50,100 |
| 2021/07/06 | 4,755 | 4,805 | 4,700 | 4,730 | -90 | -1.9% | 88,600 |
| 2021/07/05 | 4,675 | 4,830 | 4,650 | 4,820 | +145 | +3.1% | 116,400 |
| 2021/07/02 | 4,620 | 4,700 | 4,615 | 4,675 | +60 | +1.3% | 52,100 |
| 2021/07/01 | 4,535 | 4,615 | 4,515 | 4,615 | +45 | +1% | 78,400 |
| 2021/06/30 | 4,495 | 4,575 | 4,495 | 4,570 | +75 | +1.7% | 52,800 |
| 2021/06/29 | 4,520 | 4,560 | 4,475 | 4,495 | -95 | -2.1% | 50,200 |
| 2021/06/28 | 4,575 | 4,685 | 4,540 | 4,590 | +60 | +1.3% | 79,500 |
| 2021/06/25 | 4,580 | 4,585 | 4,520 | 4,530 | -25 | -0.5% | 38,000 |
| 2021/06/24 | 4,600 | 4,600 | 4,530 | 4,555 | -45 | -1% | 32,800 |
| 2021/06/23 | 4,720 | 4,765 | 4,595 | 4,600 | -120 | -2.5% | 45,200 |
| 2021/06/22 | 4,720 | 4,800 | 4,710 | 4,720 | +50 | +1.1% | 52,500 |
| 2021/06/21 | 4,675 | 4,700 | 4,635 | 4,670 | -110 | -2.3% | 45,300 |
| 2021/06/18 | 4,785 | 4,840 | 4,735 | 4,780 | +15 | +0.3% | 99,900 |
| 2021/06/17 | 4,635 | 4,785 | 4,635 | 4,765 | +115 | +2.5% | 92,600 |
| 2021/06/16 | 4,555 | 4,650 | 4,525 | 4,650 | +80 | +1.8% | 50,000 |
| 2021/06/15 | 4,525 | 4,580 | 4,505 | 4,570 | +25 | +0.6% | 39,900 |
| 2021/06/14 | 4,495 | 4,545 | 4,495 | 4,545 | +70 | +1.6% | 34,600 |
| 2021/06/11 | 4,495 | 4,495 | 4,440 | 4,475 | -5 | -0.1% | 39,000 |
| 2021/06/10 | 4,480 | 4,490 | 4,440 | 4,480 | -25 | -0.6% | 39,100 |
| 2021/06/09 | 4,530 | 4,530 | 4,495 | 4,505 | -10 | -0.2% | 27,000 |
| 2021/06/08 | 4,495 | 4,535 | 4,470 | 4,515 | +25 | +0.6% | 30,000 |
| 2021/06/07 | 4,555 | 4,580 | 4,475 | 4,490 | -5 | -0.1% | 56,300 |
| 2021/06/04 | 4,450 | 4,510 | 4,440 | 4,495 | +10 | +0.2% | 41,800 |
| 2021/06/03 | 4,395 | 4,495 | 4,380 | 4,485 | +90 | +2% | 64,400 |
| 2021/06/02 | 4,245 | 4,410 | 4,230 | 4,395 | +135 | +3.2% | 92,400 |
| 2021/06/01 | 4,255 | 4,270 | 4,205 | 4,260 | +25 | +0.6% | 41,800 |
| 2021/05/31 | 4,280 | 4,290 | 4,215 | 4,235 | -75 | -1.7% | 45,400 |
| 2021/05/28 | 4,345 | 4,350 | 4,265 | 4,310 | ±0 | ±0% | 44,600 |
| 2021/05/27 | 4,330 | 4,355 | 4,310 | 4,310 | -35 | -0.8% | 100,300 |
| 2021/05/26 | 4,265 | 4,355 | 4,255 | 4,345 | +60 | +1.4% | 34,000 |
| 2021/05/25 | 4,260 | 4,300 | 4,255 | 4,285 | -15 | -0.3% | 33,000 |
| 2021/05/24 | 4,250 | 4,300 | 4,205 | 4,300 | +5 | +0.1% | 39,300 |
| 2021/05/21 | 4,320 | 4,380 | 4,280 | 4,295 | -35 | -0.8% | 57,900 |
| 2021/05/20 | 4,260 | 4,345 | 4,260 | 4,330 | +15 | +0.3% | 29,900 |
| 2021/05/19 | 4,250 | 4,320 | 4,250 | 4,315 | -55 | -1.3% | 59,700 |
| 2021/05/18 | 4,290 | 4,375 | 4,280 | 4,370 | +10 | +0.2% | 39,800 |
| 2021/05/17 | 4,360 | 4,400 | 4,330 | 4,360 | +35 | +0.8% | 37,400 |
| 2021/05/14 | 4,340 | 4,360 | 4,290 | 4,325 | +10 | +0.2% | 46,300 |
| 2021/05/13 | 4,295 | 4,365 | 4,245 | 4,315 | -20 | -0.5% | 57,000 |
| 2021/05/12 | 4,440 | 4,495 | 4,300 | 4,335 | -130 | -2.9% | 79,100 |
| 2021/05/11 | 4,475 | 4,545 | 4,395 | 4,465 | +35 | +0.8% | 124,900 |
| 2021/05/10 | 4,365 | 4,460 | 4,335 | 4,430 | +25 | +0.6% | 50,900 |
| 2021/05/07 | 4,360 | 4,425 | 4,325 | 4,405 | +105 | +2.4% | 51,000 |
| 2021/05/06 | 4,375 | 4,375 | 4,275 | 4,300 | -60 | -1.4% | 108,800 |
951～
1000
件表示中 / 3713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 | 288,600円 | -0.4% | -23.7% | 1.56% | 16.98倍 | 1.41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 |
| ＪＶＣＫＷ | 115,900円 | -3.3% | -17.0% | 1.55% | 12.25倍 | 1.37倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| 航空電 | 245,200円 | +8.3% | +17.9% | 2.45% | 12.71倍 | 1.24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 |
| エレコム | 179,500円 | +10.2% | +12.2% | 2.90% | 13.50倍 | 1.66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 |
| ウシオ電 | 174,500円 | -4.3% | -15.7% | 4.01% | 21.95倍 | 0.77倍 |
|
産業用ランプで世界首位。液晶・半導体向け光学装置に加え、シネマ用映像装置などを展開 |
市場注目の銘柄
チャート関連のコラム
