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 |
|---|---|---|---|---|---|---|---|
| 2020/05/01 | 3,450 | 3,500 | 3,405 | 3,495 | -25 | -0.7% | 65,700 |
| 2020/04/30 | 3,500 | 3,560 | 3,445 | 3,520 | +90 | +2.6% | 134,400 |
| 2020/04/28 | 3,420 | 3,465 | 3,370 | 3,430 | +10 | +0.3% | 67,600 |
| 2020/04/27 | 3,415 | 3,430 | 3,320 | 3,420 | +45 | +1.3% | 99,900 |
| 2020/04/24 | 3,405 | 3,405 | 3,325 | 3,375 | -65 | -1.9% | 65,100 |
| 2020/04/23 | 3,480 | 3,510 | 3,385 | 3,440 | -20 | -0.6% | 78,700 |
| 2020/04/22 | 3,485 | 3,485 | 3,390 | 3,460 | -55 | -1.6% | 55,100 |
| 2020/04/21 | 3,570 | 3,570 | 3,495 | 3,515 | -75 | -2.1% | 85,800 |
| 2020/04/20 | 3,615 | 3,620 | 3,525 | 3,590 | -20 | -0.6% | 51,700 |
| 2020/04/17 | 3,655 | 3,660 | 3,545 | 3,610 | +20 | +0.6% | 109,600 |
| 2020/04/16 | 3,545 | 3,595 | 3,485 | 3,590 | +135 | +3.9% | 102,200 |
| 2020/04/15 | 3,465 | 3,505 | 3,385 | 3,455 | ±0 | ±0% | 149,800 |
| 2020/04/14 | 3,415 | 3,470 | 3,390 | 3,455 | +75 | +2.2% | 61,300 |
| 2020/04/13 | 3,480 | 3,480 | 3,375 | 3,380 | -100 | -2.9% | 48,000 |
| 2020/04/10 | 3,475 | 3,480 | 3,370 | 3,480 | -15 | -0.4% | 64,700 |
| 2020/04/09 | 3,385 | 3,500 | 3,370 | 3,495 | +170 | +5.1% | 137,400 |
| 2020/04/08 | 3,325 | 3,400 | 3,215 | 3,325 | ±0 | ±0% | 62,700 |
| 2020/04/07 | 3,285 | 3,400 | 3,200 | 3,325 | +100 | +3.1% | 92,500 |
| 2020/04/06 | 3,070 | 3,260 | 3,065 | 3,225 | +140 | +4.5% | 75,800 |
| 2020/04/03 | 3,120 | 3,165 | 3,035 | 3,085 | +15 | +0.5% | 73,200 |
| 2020/04/02 | 3,045 | 3,165 | 3,005 | 3,070 | -40 | -1.3% | 84,400 |
| 2020/04/01 | 3,355 | 3,385 | 3,090 | 3,110 | -290 | -8.5% | 158,600 |
| 2020/03/31 | 3,460 | 3,515 | 3,335 | 3,400 | -85 | -2.4% | 115,100 |
| 2020/03/30 | 3,515 | 3,525 | 3,275 | 3,485 | -95 | -2.7% | 216,100 |
| 2020/03/27 | 3,665 | 3,750 | 3,460 | 3,580 | +55 | +1.6% | 176,900 |
| 2020/03/26 | 3,470 | 3,575 | 3,380 | 3,525 | +50 | +1.4% | 145,000 |
| 2020/03/25 | 3,490 | 3,605 | 3,345 | 3,475 | +195 | +5.9% | 159,600 |
| 2020/03/24 | 3,165 | 3,280 | 3,140 | 3,280 | +160 | +5.1% | 142,100 |
| 2020/03/23 | 3,115 | 3,130 | 2,937 | 3,120 | +5 | +0.2% | 314,000 |
| 2020/03/19 | 3,515 | 3,535 | 3,010 | 3,115 | -350 | -10.1% | 472,500 |
| 2020/03/18 | 3,475 | 3,575 | 3,390 | 3,465 | +45 | +1.3% | 200,600 |
| 2020/03/17 | 3,190 | 3,450 | 3,150 | 3,420 | +145 | +4.4% | 240,600 |
| 2020/03/16 | 3,375 | 3,460 | 3,275 | 3,275 | -110 | -3.2% | 155,800 |
| 2020/03/13 | 3,340 | 3,465 | 3,215 | 3,385 | -130 | -3.7% | 226,300 |
| 2020/03/12 | 3,535 | 3,660 | 3,510 | 3,515 | -100 | -2.8% | 218,100 |
| 2020/03/11 | 3,720 | 3,725 | 3,610 | 3,615 | -125 | -3.3% | 137,200 |
| 2020/03/10 | 3,665 | 3,745 | 3,580 | 3,740 | +5 | +0.1% | 199,400 |
| 2020/03/09 | 3,925 | 3,940 | 3,695 | 3,735 | -330 | -8.1% | 215,300 |
| 2020/03/06 | 4,085 | 4,135 | 4,015 | 4,065 | -90 | -2.2% | 186,900 |
| 2020/03/05 | 4,170 | 4,275 | 4,115 | 4,155 | +55 | +1.3% | 177,400 |
| 2020/03/04 | 4,065 | 4,150 | 4,060 | 4,100 | -25 | -0.6% | 141,900 |
| 2020/03/03 | 4,155 | 4,195 | 4,120 | 4,125 | +25 | +0.6% | 216,700 |
| 2020/03/02 | 3,920 | 4,130 | 3,910 | 4,100 | +120 | +3% | 195,000 |
| 2020/02/28 | 3,910 | 4,015 | 3,885 | 3,980 | ±0 | ±0% | 237,900 |
| 2020/02/27 | 3,950 | 4,005 | 3,915 | 3,980 | -20 | -0.5% | 161,300 |
| 2020/02/26 | 3,990 | 4,020 | 3,925 | 4,000 | -35 | -0.9% | 165,200 |
| 2020/02/25 | 4,000 | 4,040 | 3,945 | 4,035 | -105 | -2.5% | 165,800 |
| 2020/02/21 | 4,120 | 4,185 | 4,100 | 4,140 | -20 | -0.5% | 182,600 |
| 2020/02/20 | 4,200 | 4,220 | 4,160 | 4,160 | -50 | -1.2% | 87,100 |
| 2020/02/19 | 4,260 | 4,265 | 4,195 | 4,210 | +5 | +0.1% | 83,000 |
1301～
1350
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
