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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 3,450 | 3,460 | 3,405 | 3,415 | -25 | -0.7% | 71,800 |
| 2023/09/25 | 3,380 | 3,455 | 3,370 | 3,440 | +80 | +2.4% | 63,900 |
| 2023/09/22 | 3,330 | 3,380 | 3,330 | 3,360 | -15 | -0.4% | 105,700 |
| 2023/09/21 | 3,410 | 3,440 | 3,360 | 3,375 | -55 | -1.6% | 92,400 |
| 2023/09/20 | 3,485 | 3,520 | 3,425 | 3,430 | -60 | -1.7% | 93,400 |
| 2023/09/19 | 3,480 | 3,510 | 3,460 | 3,490 | -35 | -1% | 73,700 |
| 2023/09/15 | 3,500 | 3,535 | 3,480 | 3,525 | +45 | +1.3% | 90,000 |
| 2023/09/14 | 3,480 | 3,485 | 3,430 | 3,480 | -5 | -0.1% | 46,700 |
| 2023/09/13 | 3,490 | 3,500 | 3,470 | 3,485 | -15 | -0.4% | 54,700 |
| 2023/09/12 | 3,440 | 3,505 | 3,440 | 3,500 | +70 | +2% | 40,600 |
| 2023/09/11 | 3,455 | 3,495 | 3,420 | 3,430 | -25 | -0.7% | 63,700 |
| 2023/09/08 | 3,540 | 3,545 | 3,450 | 3,455 | -110 | -3.1% | 131,600 |
| 2023/09/07 | 3,570 | 3,595 | 3,540 | 3,565 | -20 | -0.6% | 84,500 |
| 2023/09/06 | 3,540 | 3,590 | 3,540 | 3,585 | +55 | +1.6% | 61,800 |
| 2023/09/05 | 3,550 | 3,570 | 3,515 | 3,530 | ±0 | ±0% | 71,000 |
| 2023/09/04 | 3,595 | 3,600 | 3,530 | 3,530 | -50 | -1.4% | 116,800 |
| 2023/09/01 | 3,545 | 3,590 | 3,530 | 3,580 | +35 | +1% | 96,500 |
| 2023/08/31 | 3,570 | 3,580 | 3,545 | 3,545 | -10 | -0.3% | 56,600 |
| 2023/08/30 | 3,515 | 3,560 | 3,510 | 3,555 | +50 | +1.4% | 55,100 |
| 2023/08/29 | 3,540 | 3,555 | 3,495 | 3,505 | -35 | -1% | 48,400 |
| 2023/08/28 | 3,565 | 3,565 | 3,535 | 3,540 | ±0 | ±0% | 60,600 |
| 2023/08/25 | 3,550 | 3,580 | 3,525 | 3,540 | -70 | -1.9% | 105,500 |
| 2023/08/24 | 3,665 | 3,665 | 3,610 | 3,610 | -15 | -0.4% | 39,500 |
| 2023/08/23 | 3,575 | 3,625 | 3,565 | 3,625 | +25 | +0.7% | 51,100 |
| 2023/08/22 | 3,585 | 3,605 | 3,560 | 3,600 | +25 | +0.7% | 72,800 |
| 2023/08/21 | 3,580 | 3,600 | 3,555 | 3,575 | -5 | -0.1% | 55,300 |
| 2023/08/18 | 3,675 | 3,675 | 3,580 | 3,580 | -105 | -2.8% | 72,100 |
| 2023/08/17 | 3,625 | 3,695 | 3,625 | 3,685 | +65 | +1.8% | 115,800 |
| 2023/08/16 | 3,535 | 3,620 | 3,535 | 3,620 | +85 | +2.4% | 119,900 |
| 2023/08/15 | 3,550 | 3,595 | 3,535 | 3,535 | -10 | -0.3% | 130,300 |
| 2023/08/14 | 3,670 | 3,705 | 3,545 | 3,545 | -135 | -3.7% | 117,200 |
| 2023/08/10 | 3,635 | 3,680 | 3,605 | 3,680 | ±0 | ±0% | 98,000 |
| 2023/08/09 | 3,730 | 3,730 | 3,610 | 3,680 | -45 | -1.2% | 222,200 |
| 2023/08/08 | 3,920 | 3,990 | 3,685 | 3,725 | -475 | -11.3% | 362,200 |
| 2023/08/07 | 4,150 | 4,220 | 4,150 | 4,200 | +60 | +1.4% | 75,000 |
| 2023/08/04 | 4,140 | 4,150 | 4,080 | 4,140 | -10 | -0.2% | 81,500 |
| 2023/08/03 | 4,095 | 4,190 | 4,095 | 4,150 | +25 | +0.6% | 116,100 |
| 2023/08/02 | 4,065 | 4,145 | 4,060 | 4,125 | +5 | +0.1% | 62,200 |
| 2023/08/01 | 4,105 | 4,135 | 4,100 | 4,120 | -5 | -0.1% | 44,700 |
| 2023/07/31 | 4,030 | 4,145 | 4,020 | 4,125 | +155 | +3.9% | 109,400 |
| 2023/07/28 | 3,950 | 3,985 | 3,940 | 3,970 | -15 | -0.4% | 70,800 |
| 2023/07/27 | 3,960 | 3,990 | 3,950 | 3,985 | +10 | +0.3% | 37,400 |
| 2023/07/26 | 3,990 | 4,025 | 3,970 | 3,975 | ±0 | ±0% | 61,000 |
| 2023/07/25 | 3,970 | 3,990 | 3,940 | 3,975 | +15 | +0.4% | 32,500 |
| 2023/07/24 | 3,985 | 4,000 | 3,950 | 3,960 | +5 | +0.1% | 29,400 |
| 2023/07/21 | 3,900 | 3,965 | 3,890 | 3,955 | +55 | +1.4% | 59,000 |
| 2023/07/20 | 3,930 | 3,930 | 3,885 | 3,900 | -35 | -0.9% | 27,800 |
| 2023/07/19 | 3,945 | 3,955 | 3,915 | 3,935 | +30 | +0.8% | 36,400 |
| 2023/07/18 | 3,875 | 3,935 | 3,875 | 3,905 | +30 | +0.8% | 24,800 |
| 2023/07/14 | 3,905 | 3,920 | 3,830 | 3,875 | -10 | -0.3% | 44,500 |
151～
200
件表示中 / 3452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 | 322,500円 | +6.7% | -16.3% | 1.40% | - | 1.85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リコーと生産・開発統合で合意 |
| ウシオ電 | 208,600円 | +1.7% | -30.5% | 2.40% | 21.37倍 | 0.86倍 |
|
産業用ランプで世界首位。液晶・半導体向け光学装置に加え、シネマ用映像装置などを展開 |
| 日清紡ＨＤ | 113,600円 | -5.2% | +64.7% | 3.17% | 9.40倍 | 0.71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 |
| 明電舎 | 376,000円 | +4.6% | +30.3% | 1.78% | 17.06倍 | 1.54倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| サンケン電 | 671,700円 | +6.9% | +2.8% | 0.45% | 16.55倍 | 1.25倍 |
|
パワー半導体大手。米子会社アレグロが稼ぎ頭、車載、白物家電向けアジア市場強化、産機向けも |
市場注目の銘柄
チャート関連のコラム
