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 |
|---|---|---|---|---|---|---|---|
| 2021/01/18 | 3,855 | 3,860 | 3,810 | 3,825 | -20 | -0.5% | 52,700 |
| 2021/01/15 | 3,820 | 3,875 | 3,820 | 3,845 | +35 | +0.9% | 72,700 |
| 2021/01/14 | 3,805 | 3,835 | 3,780 | 3,810 | ±0 | ±0% | 76,200 |
| 2021/01/13 | 3,820 | 3,850 | 3,790 | 3,810 | -45 | -1.2% | 75,000 |
| 2021/01/12 | 3,820 | 3,870 | 3,790 | 3,855 | +35 | +0.9% | 103,400 |
| 2021/01/08 | 3,750 | 3,820 | 3,740 | 3,820 | +80 | +2.1% | 115,100 |
| 2021/01/07 | 3,750 | 3,780 | 3,735 | 3,740 | +35 | +0.9% | 88,600 |
| 2021/01/06 | 3,670 | 3,715 | 3,635 | 3,705 | +45 | +1.2% | 96,900 |
| 2021/01/05 | 3,675 | 3,700 | 3,635 | 3,660 | -15 | -0.4% | 107,500 |
| 2021/01/04 | 3,700 | 3,730 | 3,645 | 3,675 | -50 | -1.3% | 137,500 |
| 2020/12/30 | 3,780 | 3,795 | 3,700 | 3,725 | -75 | -2% | 141,800 |
| 2020/12/29 | 3,770 | 3,815 | 3,770 | 3,800 | +75 | +2% | 95,300 |
| 2020/12/28 | 3,740 | 3,760 | 3,700 | 3,725 | +10 | +0.3% | 119,000 |
| 2020/12/25 | 3,665 | 3,735 | 3,645 | 3,715 | +35 | +1% | 61,100 |
| 2020/12/24 | 3,650 | 3,690 | 3,645 | 3,680 | +45 | +1.2% | 64,100 |
| 2020/12/23 | 3,600 | 3,670 | 3,600 | 3,635 | +5 | +0.1% | 68,600 |
| 2020/12/22 | 3,695 | 3,700 | 3,620 | 3,630 | -95 | -2.6% | 75,500 |
| 2020/12/21 | 3,730 | 3,755 | 3,685 | 3,725 | +25 | +0.7% | 123,800 |
| 2020/12/18 | 3,775 | 3,790 | 3,700 | 3,700 | -105 | -2.8% | 129,100 |
| 2020/12/17 | 3,750 | 3,805 | 3,715 | 3,805 | +25 | +0.7% | 85,900 |
| 2020/12/16 | 3,875 | 3,885 | 3,775 | 3,780 | -80 | -2.1% | 103,700 |
| 2020/12/15 | 3,865 | 3,890 | 3,855 | 3,860 | -25 | -0.6% | 45,000 |
| 2020/12/14 | 3,850 | 3,940 | 3,850 | 3,885 | +20 | +0.5% | 85,000 |
| 2020/12/11 | 3,885 | 3,905 | 3,850 | 3,865 | -15 | -0.4% | 84,200 |
| 2020/12/10 | 3,915 | 3,940 | 3,865 | 3,880 | -40 | -1% | 42,500 |
| 2020/12/09 | 3,900 | 3,920 | 3,860 | 3,920 | +15 | +0.4% | 74,100 |
| 2020/12/08 | 3,900 | 3,925 | 3,885 | 3,905 | +35 | +0.9% | 96,100 |
| 2020/12/07 | 3,920 | 3,930 | 3,870 | 3,870 | -30 | -0.8% | 116,400 |
| 2020/12/04 | 3,930 | 3,930 | 3,880 | 3,900 | ±0 | ±0% | 110,200 |
| 2020/12/03 | 3,885 | 3,935 | 3,845 | 3,900 | +35 | +0.9% | 156,200 |
| 2020/12/02 | 3,820 | 3,875 | 3,800 | 3,865 | +115 | +3.1% | 216,000 |
| 2020/12/01 | 3,750 | 3,795 | 3,710 | 3,750 | ±0 | ±0% | 195,800 |
| 2020/11/30 | 3,850 | 3,850 | 3,700 | 3,750 | -125 | -3.2% | 277,500 |
| 2020/11/27 | 3,960 | 3,980 | 3,850 | 3,875 | -60 | -1.5% | 191,400 |
| 2020/11/26 | 3,920 | 3,945 | 3,875 | 3,935 | -15 | -0.4% | 110,900 |
| 2020/11/25 | 4,020 | 4,020 | 3,935 | 3,950 | -25 | -0.6% | 156,500 |
| 2020/11/24 | 4,040 | 4,040 | 3,970 | 3,975 | -35 | -0.9% | 127,700 |
| 2020/11/20 | 4,040 | 4,045 | 3,985 | 4,010 | -60 | -1.5% | 107,200 |
| 2020/11/19 | 4,080 | 4,105 | 4,035 | 4,070 | -80 | -1.9% | 109,000 |
| 2020/11/18 | 4,200 | 4,210 | 4,100 | 4,150 | -70 | -1.7% | 138,700 |
| 2020/11/17 | 4,265 | 4,265 | 4,180 | 4,220 | -10 | -0.2% | 115,600 |
| 2020/11/16 | 4,265 | 4,280 | 4,200 | 4,230 | +5 | +0.1% | 122,100 |
| 2020/11/13 | 4,290 | 4,300 | 4,180 | 4,225 | -115 | -2.6% | 227,300 |
| 2020/11/12 | 4,365 | 4,370 | 4,310 | 4,340 | -30 | -0.7% | 184,000 |
| 2020/11/11 | 4,300 | 4,370 | 4,215 | 4,370 | +135 | +3.2% | 223,000 |
| 2020/11/10 | 4,375 | 4,430 | 4,155 | 4,235 | -70 | -1.6% | 374,000 |
| 2020/11/09 | 4,220 | 4,335 | 4,215 | 4,305 | +95 | +2.3% | 173,200 |
| 2020/11/06 | 4,180 | 4,240 | 4,160 | 4,210 | +5 | +0.1% | 157,400 |
| 2020/11/05 | 4,200 | 4,235 | 4,140 | 4,205 | +20 | +0.5% | 193,300 |
| 2020/11/04 | 4,160 | 4,200 | 4,090 | 4,185 | +45 | +1.1% | 168,100 |
1051～
1100
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
