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 |
|---|---|---|---|---|---|---|---|
| 2021/02/26 | 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 |
| 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 |
1101～
1150
件表示中 / 3769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 | 297,900円 | -4.7% | -56.4% | 1.51% | - | 1.46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 |
| フェローテック | 370,000円 | +3.9% | +1.7% | 4.00% | 10.83倍 | 0.73倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
| エレコム | 186,800円 | +10.2% | +12.2% | 2.78% | 14.05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 | 534,000円 | +0.4% | -11.7% | 2.06% | 18.75倍 | 2.34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 | 83,900円 | +7.0% | -26.2% | 2.15% | 17.04倍 | 1.39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
