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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 3,100 | 3,130 | 3,085 | 3,105 | ±0 | ±0% | 143,300 |
| 2018/11/15 | 3,085 | 3,115 | 3,075 | 3,105 | ±0 | ±0% | 195,700 |
| 2018/11/14 | 3,115 | 3,120 | 3,085 | 3,105 | ±0 | ±0% | 127,000 |
| 2018/11/13 | 3,140 | 3,140 | 3,075 | 3,105 | -95 | -3% | 239,600 |
| 2018/11/12 | 3,215 | 3,230 | 3,180 | 3,200 | -70 | -2.1% | 239,600 |
| 2018/11/09 | 3,325 | 3,335 | 3,250 | 3,270 | -65 | -1.9% | 236,800 |
| 2018/11/08 | 3,330 | 3,370 | 3,245 | 3,335 | -60 | -1.8% | 329,400 |
| 2018/11/07 | 3,410 | 3,420 | 3,380 | 3,395 | -15 | -0.4% | 159,100 |
| 2018/11/06 | 3,405 | 3,445 | 3,395 | 3,410 | +15 | +0.4% | 104,100 |
| 2018/11/05 | 3,390 | 3,415 | 3,375 | 3,395 | -15 | -0.4% | 160,500 |
| 2018/11/02 | 3,390 | 3,425 | 3,365 | 3,410 | +5 | +0.1% | 189,200 |
| 2018/11/01 | 3,305 | 3,435 | 3,305 | 3,405 | +35 | +1% | 165,500 |
| 2018/10/31 | 3,305 | 3,370 | 3,285 | 3,370 | +65 | +2% | 148,500 |
| 2018/10/30 | 3,200 | 3,320 | 3,150 | 3,305 | +35 | +1.1% | 439,900 |
| 2018/10/29 | 3,340 | 3,355 | 3,255 | 3,270 | -85 | -2.5% | 217,700 |
| 2018/10/26 | 3,410 | 3,410 | 3,325 | 3,355 | ±0 | ±0% | 253,100 |
| 2018/10/25 | 3,345 | 3,390 | 3,310 | 3,355 | -60 | -1.8% | 221,600 |
| 2018/10/24 | 3,425 | 3,450 | 3,390 | 3,415 | ±0 | ±0% | 128,300 |
| 2018/10/23 | 3,470 | 3,485 | 3,395 | 3,415 | -20 | -0.6% | 126,700 |
| 2018/10/22 | 3,400 | 3,480 | 3,355 | 3,435 | -10 | -0.3% | 153,300 |
| 2018/10/19 | 3,410 | 3,465 | 3,400 | 3,445 | +10 | +0.3% | 167,800 |
| 2018/10/18 | 3,455 | 3,455 | 3,415 | 3,435 | -45 | -1.3% | 169,500 |
| 2018/10/17 | 3,475 | 3,495 | 3,440 | 3,480 | +35 | +1% | 142,400 |
| 2018/10/16 | 3,425 | 3,475 | 3,410 | 3,445 | +80 | +2.4% | 159,100 |
| 2018/10/15 | 3,330 | 3,380 | 3,315 | 3,365 | +40 | +1.2% | 134,900 |
| 2018/10/12 | 3,290 | 3,340 | 3,275 | 3,325 | +15 | +0.5% | 180,000 |
| 2018/10/11 | 3,350 | 3,355 | 3,270 | 3,310 | -85 | -2.5% | 196,500 |
| 2018/10/10 | 3,380 | 3,495 | 3,360 | 3,395 | +10 | +0.3% | 209,300 |
| 2018/10/09 | 3,420 | 3,435 | 3,365 | 3,385 | -60 | -1.7% | 141,000 |
| 2018/10/05 | 3,400 | 3,460 | 3,390 | 3,445 | -5 | -0.1% | 111,800 |
| 2018/10/04 | 3,400 | 3,480 | 3,380 | 3,450 | +75 | +2.2% | 135,000 |
| 2018/10/03 | 3,390 | 3,405 | 3,350 | 3,375 | -15 | -0.4% | 145,100 |
| 2018/10/02 | 3,390 | 3,420 | 3,360 | 3,390 | +40 | +1.2% | 169,700 |
| 2018/10/01 | 3,325 | 3,360 | 3,300 | 3,350 | +40 | +1.2% | 72,600 |
| 2018/09/28 | 3,305 | 3,335 | 3,280 | 3,310 | +5 | +0.2% | 95,000 |
| 2018/09/27 | 3,395 | 3,400 | 3,295 | 3,305 | -145 | -4.2% | 125,700 |
| 2018/09/26 | 3,475 | 3,475 | 3,410 | 3,450 | +2,764 | +402.9% | 119,800 |
| 2018/09/25 | 680 | 686 | 678 | 686 | +5 | +0.7% | 428,000 |
| 2018/09/21 | 684 | 688 | 677 | 681 | ±0 | ±0% | 518,000 |
| 2018/09/20 | 693 | 693 | 678 | 681 | -10 | -1.4% | 382,000 |
| 2018/09/19 | 691 | 694 | 686 | 691 | +3 | +0.4% | 441,000 |
| 2018/09/18 | 690 | 694 | 685 | 688 | -2 | -0.3% | 512,000 |
| 2018/09/14 | 690 | 692 | 686 | 690 | ±0 | ±0% | 765,000 |
| 2018/09/13 | 684 | 693 | 684 | 690 | +1 | +0.1% | 537,000 |
| 2018/09/12 | 689 | 691 | 683 | 689 | ±0 | ±0% | 512,000 |
| 2018/09/11 | 686 | 692 | 684 | 689 | +3 | +0.4% | 640,000 |
| 2018/09/10 | 680 | 688 | 675 | 686 | +4 | +0.6% | 821,000 |
| 2018/09/07 | 685 | 685 | 670 | 682 | -3 | -0.4% | 935,000 |
| 2018/09/06 | 689 | 689 | 681 | 685 | -4 | -0.6% | 468,000 |
| 2018/09/05 | 686 | 695 | 684 | 689 | +3 | +0.4% | 838,000 |
1651～
1700
件表示中 / 3770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 | 299,600円 | -4.7% | -56.4% | 1.50% | - | 1.47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 | 256,800円 | +8.3% | +17.9% | 2.34% | 13.32倍 | 1.30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 |
| フェローテック | 372,500円 | +3.9% | +1.7% | 3.97% | 10.90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 | 185,400円 | +10.2% | +12.2% | 2.80% | 13.94倍 | 1.72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 | 529,000円 | +0.4% | -11.7% | 2.08% | 18.57倍 | 2.32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 |
市場注目の銘柄
チャート関連のコラム
