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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/28 | 3,350 | 3,385 | 3,335 | 3,360 | +5 | +0.1% | 87,300 |
| 2024/10/25 | 3,350 | 3,370 | 3,335 | 3,355 | -25 | -0.7% | 51,700 |
| 2024/10/24 | 3,345 | 3,410 | 3,315 | 3,380 | +5 | +0.1% | 72,400 |
| 2024/10/23 | 3,405 | 3,425 | 3,365 | 3,375 | -60 | -1.7% | 103,000 |
| 2024/10/22 | 3,500 | 3,500 | 3,435 | 3,435 | -40 | -1.2% | 85,000 |
| 2024/10/21 | 3,515 | 3,515 | 3,470 | 3,475 | -45 | -1.3% | 51,600 |
| 2024/10/18 | 3,555 | 3,575 | 3,520 | 3,520 | -20 | -0.6% | 36,200 |
| 2024/10/17 | 3,620 | 3,625 | 3,540 | 3,540 | -80 | -2.2% | 72,200 |
| 2024/10/16 | 3,660 | 3,680 | 3,615 | 3,620 | -65 | -1.8% | 54,800 |
| 2024/10/15 | 3,705 | 3,705 | 3,655 | 3,685 | +20 | +0.5% | 67,400 |
| 2024/10/11 | 3,725 | 3,750 | 3,665 | 3,665 | -45 | -1.2% | 56,800 |
| 2024/10/10 | 3,745 | 3,755 | 3,680 | 3,710 | -25 | -0.7% | 62,600 |
| 2024/10/09 | 3,800 | 3,835 | 3,700 | 3,735 | -50 | -1.3% | 130,500 |
| 2024/10/08 | 3,650 | 3,785 | 3,650 | 3,785 | +165 | +4.6% | 174,900 |
| 2024/10/07 | 3,585 | 3,640 | 3,530 | 3,620 | +105 | +3% | 152,000 |
| 2024/10/04 | 3,475 | 3,525 | 3,475 | 3,515 | +50 | +1.4% | 78,700 |
| 2024/10/03 | 3,540 | 3,540 | 3,455 | 3,465 | +35 | +1% | 57,400 |
| 2024/10/02 | 3,455 | 3,525 | 3,410 | 3,430 | -45 | -1.3% | 93,600 |
| 2024/10/01 | 3,475 | 3,520 | 3,465 | 3,475 | +5 | +0.1% | 83,400 |
| 2024/09/30 | 3,475 | 3,515 | 3,450 | 3,470 | -75 | -2.1% | 85,800 |
| 2024/09/27 | 3,560 | 3,575 | 3,520 | 3,545 | -10 | -0.3% | 64,300 |
| 2024/09/26 | 3,550 | 3,570 | 3,510 | 3,555 | +50 | +1.4% | 131,200 |
| 2024/09/25 | 3,500 | 3,540 | 3,470 | 3,505 | +15 | +0.4% | 92,100 |
| 2024/09/24 | 3,445 | 3,515 | 3,445 | 3,490 | +75 | +2.2% | 84,000 |
| 2024/09/20 | 3,455 | 3,470 | 3,400 | 3,415 | -15 | -0.4% | 102,300 |
| 2024/09/19 | 3,440 | 3,450 | 3,385 | 3,430 | +20 | +0.6% | 70,100 |
| 2024/09/18 | 3,400 | 3,430 | 3,375 | 3,410 | +60 | +1.8% | 44,500 |
| 2024/09/17 | 3,365 | 3,365 | 3,280 | 3,350 | +25 | +0.8% | 49,300 |
| 2024/09/13 | 3,355 | 3,365 | 3,305 | 3,325 | -45 | -1.3% | 61,400 |
| 2024/09/12 | 3,340 | 3,415 | 3,335 | 3,370 | +90 | +2.7% | 64,100 |
| 2024/09/11 | 3,350 | 3,365 | 3,255 | 3,280 | -75 | -2.2% | 47,600 |
| 2024/09/10 | 3,335 | 3,420 | 3,335 | 3,355 | +10 | +0.3% | 39,600 |
| 2024/09/09 | 3,345 | 3,355 | 3,295 | 3,345 | -55 | -1.6% | 66,000 |
1～
50
件表示中 / 3585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 | 362,000円 | +3.1% | +36.3% | 1.24% | 7.99倍 | 1.82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 |
| 富通ゼネ | 204,800円 | +13.8% | -44.3% | 1.86% | - | 1.69倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ、海外は代理店販売 |
| ウシオ電 | 205,400円 | -2.5% | -40.9% | 3.41% | 33.00倍 | 0.91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 |
| サン電子 | 791,000円 | +22.3% | - | 0.82% | 355.03倍 | 5.27倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
| 航空電 | 268,300円 | +1.9% | +8.4% | 2.24% | 14.46倍 | 1.41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 |
市場注目の銘柄
チャート関連のコラム
