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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 3,345 | 3,380 | 3,310 | 3,380 | +10 | +0.3% | 89,800 |
| 2025/01/10 | 3,390 | 3,395 | 3,360 | 3,370 | -25 | -0.7% | 46,500 |
| 2025/01/09 | 3,440 | 3,465 | 3,390 | 3,395 | -40 | -1.2% | 74,100 |
| 2025/01/08 | 3,435 | 3,460 | 3,405 | 3,435 | -15 | -0.4% | 79,900 |
| 2025/01/07 | 3,480 | 3,510 | 3,450 | 3,450 | -30 | -0.9% | 68,800 |
| 2025/01/06 | 3,610 | 3,625 | 3,475 | 3,480 | -130 | -3.6% | 91,600 |
| 2024/12/30 | 3,615 | 3,625 | 3,570 | 3,610 | -5 | -0.1% | 70,100 |
| 2024/12/27 | 3,600 | 3,620 | 3,590 | 3,615 | +15 | +0.4% | 61,100 |
| 2024/12/26 | 3,505 | 3,600 | 3,500 | 3,600 | +75 | +2.1% | 119,400 |
| 2024/12/25 | 3,535 | 3,540 | 3,470 | 3,525 | ±0 | ±0% | 77,600 |
| 2024/12/24 | 3,560 | 3,560 | 3,495 | 3,525 | -20 | -0.6% | 108,300 |
| 2024/12/23 | 3,565 | 3,570 | 3,525 | 3,545 | -10 | -0.3% | 64,900 |
| 2024/12/20 | 3,665 | 3,665 | 3,545 | 3,555 | -75 | -2.1% | 119,000 |
| 2024/12/19 | 3,615 | 3,670 | 3,595 | 3,630 | -30 | -0.8% | 104,300 |
| 2024/12/18 | 3,670 | 3,710 | 3,660 | 3,660 | -45 | -1.2% | 58,000 |
| 2024/12/17 | 3,780 | 3,785 | 3,685 | 3,705 | -75 | -2% | 114,200 |
| 2024/12/16 | 3,830 | 3,850 | 3,780 | 3,780 | -50 | -1.3% | 121,700 |
| 2024/12/13 | 3,730 | 3,855 | 3,730 | 3,830 | +60 | +1.6% | 222,300 |
| 2024/12/12 | 3,660 | 3,790 | 3,635 | 3,770 | +165 | +4.6% | 178,900 |
| 2024/12/11 | 3,595 | 3,630 | 3,590 | 3,605 | -10 | -0.3% | 54,900 |
| 2024/12/10 | 3,595 | 3,660 | 3,575 | 3,615 | +40 | +1.1% | 56,200 |
| 2024/12/09 | 3,585 | 3,630 | 3,570 | 3,575 | -5 | -0.1% | 68,900 |
| 2024/12/06 | 3,670 | 3,680 | 3,565 | 3,580 | -75 | -2.1% | 59,200 |
| 2024/12/05 | 3,660 | 3,680 | 3,655 | 3,655 | ±0 | ±0% | 88,900 |
| 2024/12/04 | 3,675 | 3,690 | 3,635 | 3,655 | -70 | -1.9% | 82,800 |
| 2024/12/03 | 3,665 | 3,780 | 3,660 | 3,725 | +90 | +2.5% | 172,600 |
| 2024/12/02 | 3,630 | 3,675 | 3,595 | 3,635 | +5 | +0.1% | 66,100 |
| 2024/11/29 | 3,690 | 3,690 | 3,610 | 3,630 | -60 | -1.6% | 56,000 |
| 2024/11/28 | 3,640 | 3,690 | 3,640 | 3,690 | +45 | +1.2% | 45,600 |
| 2024/11/27 | 3,750 | 3,750 | 3,620 | 3,645 | -105 | -2.8% | 94,100 |
| 2024/11/26 | 3,695 | 3,750 | 3,670 | 3,750 | +35 | +0.9% | 133,600 |
| 2024/11/25 | 3,685 | 3,740 | 3,645 | 3,715 | +100 | +2.8% | 145,700 |
| 2024/11/22 | 3,600 | 3,640 | 3,530 | 3,615 | -5 | -0.1% | 86,900 |
| 2024/11/21 | 3,650 | 3,670 | 3,605 | 3,620 | +5 | +0.1% | 82,200 |
| 2024/11/20 | 3,565 | 3,635 | 3,555 | 3,615 | +85 | +2.4% | 81,400 |
| 2024/11/19 | 3,560 | 3,585 | 3,510 | 3,530 | -20 | -0.6% | 61,500 |
| 2024/11/18 | 3,520 | 3,555 | 3,475 | 3,550 | +20 | +0.6% | 74,800 |
| 2024/11/15 | 3,600 | 3,620 | 3,520 | 3,530 | -65 | -1.8% | 95,200 |
| 2024/11/14 | 3,615 | 3,655 | 3,595 | 3,595 | -30 | -0.8% | 78,400 |
| 2024/11/13 | 3,570 | 3,650 | 3,550 | 3,625 | +50 | +1.4% | 99,900 |
| 2024/11/12 | 3,645 | 3,720 | 3,525 | 3,575 | -65 | -1.8% | 122,500 |
| 2024/11/11 | 3,690 | 3,700 | 3,590 | 3,640 | -50 | -1.4% | 155,900 |
| 2024/11/08 | 3,645 | 3,700 | 3,600 | 3,690 | +60 | +1.7% | 134,000 |
| 2024/11/07 | 3,590 | 3,635 | 3,570 | 3,630 | +60 | +1.7% | 132,800 |
| 2024/11/06 | 3,585 | 3,615 | 3,535 | 3,570 | -20 | -0.6% | 90,600 |
| 2024/11/05 | 3,580 | 3,600 | 3,545 | 3,590 | +35 | +1% | 131,200 |
| 2024/11/01 | 3,495 | 3,575 | 3,455 | 3,555 | +50 | +1.4% | 158,800 |
| 2024/10/31 | 3,445 | 3,535 | 3,400 | 3,505 | +40 | +1.2% | 142,500 |
| 2024/10/30 | 3,415 | 3,520 | 3,405 | 3,465 | +80 | +2.4% | 379,900 |
| 2024/10/29 | 3,360 | 3,395 | 3,340 | 3,385 | +25 | +0.7% | 64,200 |
151～
200
件表示中 / 3768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 | 294,300円 | -4.7% | -56.4% | 1.53% | - | 1.44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 |
| マイクロニクス | 436,000円 | +23.8% | +8.6% | 1.65% | 18.37倍 | 3.25倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
| エレコム | 189,000円 | +10.2% | +12.2% | 2.75% | 14.22倍 | 1.75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 | 519,000円 | +0.4% | -11.7% | 2.12% | 18.23倍 | 2.27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 | 82,300円 | +7.0% | -26.2% | 2.19% | 16.71倍 | 1.37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
