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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 4,035 | 4,075 | 3,980 | 4,055 | -20 | -0.5% | 122,100 |
| 2021/03/30 | 4,080 | 4,080 | 4,030 | 4,075 | +5 | +0.1% | 55,500 |
| 2021/03/29 | 4,055 | 4,095 | 4,010 | 4,070 | +55 | +1.4% | 72,300 |
| 2021/03/26 | 4,040 | 4,085 | 4,015 | 4,015 | -25 | -0.6% | 52,400 |
| 2021/03/25 | 4,010 | 4,075 | 4,010 | 4,040 | +20 | +0.5% | 43,700 |
| 2021/03/24 | 4,130 | 4,150 | 4,005 | 4,020 | -170 | -4.1% | 66,600 |
| 2021/03/23 | 4,220 | 4,265 | 4,185 | 4,190 | -30 | -0.7% | 43,700 |
| 2021/03/22 | 4,210 | 4,240 | 4,125 | 4,220 | +45 | +1.1% | 57,000 |
| 2021/03/19 | 4,200 | 4,245 | 4,175 | 4,175 | -95 | -2.2% | 78,900 |
| 2021/03/18 | 4,300 | 4,330 | 4,240 | 4,270 | +25 | +0.6% | 61,800 |
| 2021/03/17 | 4,185 | 4,280 | 4,185 | 4,245 | +20 | +0.5% | 42,900 |
| 2021/03/16 | 4,235 | 4,250 | 4,190 | 4,225 | -20 | -0.5% | 38,400 |
| 2021/03/15 | 4,240 | 4,260 | 4,210 | 4,245 | +5 | +0.1% | 70,600 |
| 2021/03/12 | 4,200 | 4,255 | 4,135 | 4,240 | +60 | +1.4% | 63,000 |
| 2021/03/11 | 4,160 | 4,210 | 4,155 | 4,180 | +20 | +0.5% | 63,600 |
| 2021/03/10 | 4,250 | 4,250 | 4,140 | 4,160 | -95 | -2.2% | 133,700 |
| 2021/03/09 | 4,200 | 4,280 | 4,175 | 4,255 | +65 | +1.6% | 86,400 |
| 2021/03/08 | 4,310 | 4,325 | 4,185 | 4,190 | -185 | -4.2% | 244,000 |
| 2021/03/05 | 4,120 | 4,400 | 4,060 | 4,375 | +320 | +7.9% | 261,100 |
| 2021/03/04 | 4,050 | 4,070 | 4,005 | 4,055 | -5 | -0.1% | 47,600 |
| 2021/03/03 | 4,160 | 4,160 | 4,010 | 4,060 | -30 | -0.7% | 69,000 |
| 2021/03/02 | 4,195 | 4,250 | 4,090 | 4,090 | -20 | -0.5% | 85,700 |
| 2021/03/01 | 3,970 | 4,130 | 3,965 | 4,110 | +210 | +5.4% | 115,300 |
| 2021/02/26 | 3,980 | 4,000 | 3,875 | 3,900 | -60 | -1.5% | 138,300 |
| 2021/02/25 | 3,910 | 3,975 | 3,885 | 3,960 | +120 | +3.1% | 70,300 |
| 2021/02/24 | 3,865 | 3,895 | 3,840 | 3,840 | -20 | -0.5% | 59,500 |
| 2021/02/22 | 3,860 | 3,885 | 3,825 | 3,860 | +60 | +1.6% | 51,500 |
| 2021/02/19 | 3,910 | 3,940 | 3,800 | 3,800 | -100 | -2.6% | 71,500 |
| 2021/02/18 | 4,005 | 4,005 | 3,900 | 3,900 | -115 | -2.9% | 65,400 |
| 2021/02/17 | 3,980 | 4,045 | 3,975 | 4,015 | +35 | +0.9% | 53,100 |
| 2021/02/16 | 3,990 | 4,010 | 3,975 | 3,980 | -10 | -0.3% | 53,800 |
| 2021/02/15 | 4,095 | 4,100 | 3,945 | 3,990 | -35 | -0.9% | 143,400 |
| 2021/02/12 | 4,045 | 4,070 | 4,010 | 4,025 | -15 | -0.4% | 70,000 |
| 2021/02/10 | 4,070 | 4,100 | 3,990 | 4,040 | -110 | -2.7% | 209,900 |
| 2021/02/09 | 4,265 | 4,285 | 4,125 | 4,150 | -120 | -2.8% | 254,600 |
| 2021/02/08 | 4,195 | 4,270 | 4,175 | 4,270 | +45 | +1.1% | 85,200 |
| 2021/02/05 | 4,180 | 4,265 | 4,165 | 4,225 | +75 | +1.8% | 94,300 |
| 2021/02/04 | 4,095 | 4,185 | 4,065 | 4,150 | +20 | +0.5% | 84,900 |
| 2021/02/03 | 4,060 | 4,145 | 4,055 | 4,130 | +115 | +2.9% | 100,800 |
| 2021/02/02 | 4,040 | 4,040 | 3,985 | 4,015 | +45 | +1.1% | 81,000 |
| 2021/02/01 | 3,890 | 3,995 | 3,890 | 3,970 | +80 | +2.1% | 108,900 |
| 2021/01/29 | 3,915 | 3,945 | 3,865 | 3,890 | -15 | -0.4% | 115,200 |
| 2021/01/28 | 3,775 | 3,945 | 3,750 | 3,905 | +15 | +0.4% | 440,400 |
| 2021/01/27 | 3,890 | 3,920 | 3,860 | 3,890 | +15 | +0.4% | 155,600 |
| 2021/01/26 | 3,830 | 3,880 | 3,795 | 3,875 | +115 | +3.1% | 104,300 |
| 2021/01/25 | 3,780 | 3,790 | 3,725 | 3,760 | -5 | -0.1% | 118,400 |
| 2021/01/22 | 3,780 | 3,810 | 3,760 | 3,765 | -15 | -0.4% | 105,000 |
| 2021/01/21 | 3,780 | 3,805 | 3,750 | 3,780 | +25 | +0.7% | 111,500 |
| 2021/01/20 | 3,760 | 3,775 | 3,700 | 3,755 | -25 | -0.7% | 160,900 |
| 2021/01/19 | 3,825 | 3,830 | 3,770 | 3,780 | -45 | -1.2% | 84,800 |
1001～
1050
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
