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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 317 | 320 | 313 | 314 | -3 | -0.9% | 595,000 |
| 2010/06/16 | 316 | 317 | 313 | 317 | +6 | +1.9% | 610,000 |
| 2010/06/15 | 314 | 315 | 309 | 311 | -4 | -1.3% | 510,000 |
| 2010/06/14 | 320 | 320 | 314 | 315 | +1 | +0.3% | 450,000 |
| 2010/06/11 | 320 | 320 | 314 | 314 | +4 | +1.3% | 517,000 |
| 2010/06/10 | 313 | 315 | 306 | 310 | -3 | -1% | 403,000 |
| 2010/06/09 | 315 | 316 | 310 | 313 | -5 | -1.6% | 437,000 |
| 2010/06/08 | 312 | 322 | 312 | 318 | -1 | -0.3% | 335,000 |
| 2010/06/07 | 325 | 325 | 318 | 319 | -14 | -4.2% | 314,000 |
| 2010/06/04 | 338 | 340 | 331 | 333 | -4 | -1.2% | 258,000 |
| 2010/06/03 | 332 | 337 | 331 | 337 | +13 | +4% | 268,000 |
| 2010/06/02 | 331 | 335 | 324 | 324 | -8 | -2.4% | 529,000 |
| 2010/06/01 | 332 | 337 | 328 | 332 | -2 | -0.6% | 322,000 |
| 2010/05/31 | 330 | 335 | 328 | 334 | +8 | +2.5% | 515,000 |
| 2010/05/28 | 328 | 330 | 321 | 326 | +5 | +1.6% | 501,000 |
| 2010/05/27 | 315 | 325 | 313 | 321 | +7 | +2.2% | 485,000 |
| 2010/05/26 | 324 | 326 | 312 | 314 | -2 | -0.6% | 849,000 |
| 2010/05/25 | 325 | 325 | 312 | 316 | -13 | -4% | 487,000 |
| 2010/05/24 | 329 | 334 | 323 | 329 | +1 | +0.3% | 468,000 |
| 2010/05/21 | 329 | 334 | 326 | 328 | -12 | -3.5% | 537,000 |
| 2010/05/20 | 342 | 344 | 337 | 340 | -7 | -2% | 474,000 |
| 2010/05/19 | 347 | 353 | 340 | 347 | ±0 | ±0% | 553,000 |
| 2010/05/18 | 354 | 355 | 342 | 347 | -7 | -2% | 486,000 |
| 2010/05/17 | 360 | 363 | 351 | 354 | -9 | -2.5% | 848,000 |
| 2010/05/14 | 362 | 368 | 361 | 363 | -6 | -1.6% | 456,000 |
| 2010/05/13 | 372 | 373 | 367 | 369 | +5 | +1.4% | 350,000 |
| 2010/05/12 | 370 | 374 | 363 | 364 | -3 | -0.8% | 357,000 |
| 2010/05/11 | 379 | 380 | 365 | 367 | -5 | -1.3% | 521,000 |
| 2010/05/10 | 366 | 373 | 365 | 372 | +5 | +1.4% | 904,000 |
| 2010/05/07 | 369 | 372 | 366 | 367 | -17 | -4.4% | 620,000 |
| 2010/05/06 | 379 | 386 | 378 | 384 | -8 | -2% | 621,000 |
| 2010/04/30 | 382 | 393 | 377 | 392 | -3 | -0.8% | 1,350,000 |
| 2010/04/28 | 406 | 406 | 392 | 395 | -19 | -4.6% | 1,093,000 |
| 2010/04/27 | 409 | 416 | 406 | 414 | +2 | +0.5% | 696,000 |
| 2010/04/26 | 406 | 417 | 405 | 412 | +12 | +3% | 883,000 |
| 2010/04/23 | 394 | 402 | 394 | 400 | +3 | +0.8% | 586,000 |
| 2010/04/22 | 395 | 398 | 386 | 397 | -1 | -0.3% | 556,000 |
| 2010/04/21 | 386 | 402 | 382 | 398 | +20 | +5.3% | 1,265,000 |
| 2010/04/20 | 375 | 387 | 375 | 378 | +3 | +0.8% | 707,000 |
| 2010/04/19 | 364 | 378 | 362 | 375 | -2 | -0.5% | 661,000 |
| 2010/04/16 | 377 | 379 | 377 | 377 | -4 | -1% | 273,000 |
| 2010/04/15 | 380 | 386 | 375 | 381 | +4 | +1.1% | 545,000 |
| 2010/04/14 | 375 | 378 | 373 | 377 | +5 | +1.3% | 307,000 |
| 2010/04/13 | 375 | 375 | 369 | 372 | -2 | -0.5% | 280,000 |
| 2010/04/12 | 372 | 380 | 371 | 374 | +2 | +0.5% | 364,000 |
| 2010/04/09 | 366 | 373 | 366 | 372 | +1 | +0.3% | 295,000 |
| 2010/04/08 | 369 | 372 | 368 | 371 | -4 | -1.1% | 345,000 |
| 2010/04/07 | 366 | 377 | 363 | 375 | +8 | +2.2% | 617,000 |
| 2010/04/06 | 375 | 375 | 366 | 367 | -9 | -2.4% | 356,000 |
| 2010/04/05 | 373 | 376 | 370 | 376 | +2 | +0.5% | 322,000 |
3401～
3450
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
