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 |
|---|---|---|---|---|---|---|---|
| 2023/06/16 | 4,205 | 4,275 | 4,180 | 4,235 | -5 | -0.1% | 104,600 |
| 2023/06/15 | 4,235 | 4,275 | 4,195 | 4,240 | -15 | -0.4% | 47,700 |
| 2023/06/14 | 4,300 | 4,300 | 4,205 | 4,255 | ±0 | ±0% | 65,400 |
| 2023/06/13 | 4,210 | 4,275 | 4,205 | 4,255 | +50 | +1.2% | 59,800 |
| 2023/06/12 | 4,250 | 4,250 | 4,195 | 4,205 | -40 | -0.9% | 45,700 |
| 2023/06/09 | 4,255 | 4,260 | 4,210 | 4,245 | +45 | +1.1% | 59,100 |
| 2023/06/08 | 4,275 | 4,305 | 4,180 | 4,200 | -75 | -1.8% | 48,800 |
| 2023/06/07 | 4,375 | 4,395 | 4,265 | 4,275 | -50 | -1.2% | 67,600 |
| 2023/06/06 | 4,255 | 4,325 | 4,240 | 4,325 | ±0 | ±0% | 45,700 |
| 2023/06/05 | 4,380 | 4,420 | 4,320 | 4,325 | +60 | +1.4% | 75,200 |
| 2023/06/02 | 4,160 | 4,275 | 4,160 | 4,265 | +140 | +3.4% | 88,800 |
| 2023/06/01 | 4,065 | 4,165 | 4,065 | 4,125 | +40 | +1% | 71,400 |
| 2023/05/31 | 4,080 | 4,130 | 4,045 | 4,085 | -30 | -0.7% | 117,400 |
| 2023/05/30 | 4,125 | 4,165 | 4,095 | 4,115 | -45 | -1.1% | 42,900 |
| 2023/05/29 | 4,180 | 4,195 | 4,140 | 4,160 | +50 | +1.2% | 57,000 |
| 2023/05/26 | 4,110 | 4,150 | 4,090 | 4,110 | +25 | +0.6% | 61,100 |
| 2023/05/25 | 4,090 | 4,120 | 4,060 | 4,085 | -5 | -0.1% | 44,900 |
| 2023/05/24 | 4,105 | 4,135 | 4,070 | 4,090 | -30 | -0.7% | 62,200 |
| 2023/05/23 | 4,150 | 4,180 | 4,110 | 4,120 | -10 | -0.2% | 86,100 |
| 2023/05/22 | 4,220 | 4,245 | 4,110 | 4,130 | -95 | -2.2% | 158,200 |
| 2023/05/19 | 4,050 | 4,270 | 4,000 | 4,225 | +395 | +10.3% | 411,200 |
| 2023/05/18 | 3,820 | 3,850 | 3,790 | 3,830 | +40 | +1.1% | 77,500 |
| 2023/05/17 | 3,745 | 3,810 | 3,740 | 3,790 | +50 | +1.3% | 87,500 |
| 2023/05/16 | 3,725 | 3,765 | 3,720 | 3,740 | +45 | +1.2% | 97,700 |
| 2023/05/15 | 3,685 | 3,725 | 3,665 | 3,695 | +45 | +1.2% | 62,600 |
| 2023/05/12 | 3,700 | 3,705 | 3,630 | 3,650 | -65 | -1.7% | 76,000 |
| 2023/05/11 | 3,700 | 3,745 | 3,690 | 3,715 | -30 | -0.8% | 36,100 |
| 2023/05/10 | 3,785 | 3,785 | 3,715 | 3,745 | -50 | -1.3% | 39,400 |
| 2023/05/09 | 3,820 | 3,820 | 3,765 | 3,795 | -15 | -0.4% | 42,500 |
| 2023/05/08 | 3,850 | 3,850 | 3,795 | 3,810 | -60 | -1.6% | 73,400 |
| 2023/05/02 | 3,950 | 3,950 | 3,860 | 3,870 | -55 | -1.4% | 49,000 |
| 2023/05/01 | 3,940 | 3,950 | 3,900 | 3,925 | -5 | -0.1% | 53,700 |
| 2023/04/28 | 3,870 | 3,940 | 3,870 | 3,930 | +120 | +3.1% | 84,900 |
| 2023/04/27 | 3,815 | 3,830 | 3,785 | 3,810 | -5 | -0.1% | 42,800 |
| 2023/04/26 | 3,830 | 3,850 | 3,795 | 3,815 | -35 | -0.9% | 35,500 |
| 2023/04/25 | 3,895 | 3,915 | 3,845 | 3,850 | -35 | -0.9% | 37,000 |
| 2023/04/24 | 3,910 | 3,910 | 3,870 | 3,885 | +10 | +0.3% | 20,300 |
| 2023/04/21 | 3,865 | 3,905 | 3,850 | 3,875 | +15 | +0.4% | 45,600 |
| 2023/04/20 | 3,850 | 3,885 | 3,840 | 3,860 | -10 | -0.3% | 65,100 |
| 2023/04/19 | 3,925 | 3,935 | 3,860 | 3,870 | -70 | -1.8% | 41,800 |
| 2023/04/18 | 3,930 | 3,965 | 3,915 | 3,940 | +30 | +0.8% | 104,300 |
| 2023/04/17 | 3,915 | 3,925 | 3,875 | 3,910 | +20 | +0.5% | 53,600 |
| 2023/04/14 | 3,900 | 3,925 | 3,870 | 3,890 | +10 | +0.3% | 59,000 |
| 2023/04/13 | 3,870 | 3,915 | 3,865 | 3,880 | +10 | +0.3% | 57,000 |
| 2023/04/12 | 3,855 | 3,900 | 3,840 | 3,870 | +20 | +0.5% | 106,500 |
| 2023/04/11 | 3,865 | 3,885 | 3,840 | 3,850 | +15 | +0.4% | 50,000 |
| 2023/04/10 | 3,885 | 3,895 | 3,820 | 3,835 | -5 | -0.1% | 49,300 |
| 2023/04/07 | 3,840 | 3,870 | 3,825 | 3,840 | +5 | +0.1% | 44,200 |
| 2023/04/06 | 3,760 | 3,850 | 3,760 | 3,835 | +5 | +0.1% | 44,300 |
| 2023/04/05 | 3,945 | 3,945 | 3,830 | 3,830 | -155 | -3.9% | 43,300 |
451～
500
件表示中 / 3683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 | 253,700円 | +4.4% | +36.3% | 1.77% | 5.60倍 | 1.27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 |
| ウシオ電 | 159,700円 | -2.5% | -40.9% | 4.38% | 23.97倍 | 0.65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 |
| ダイヘン | 585,000円 | +8.7% | +4.5% | 2.82% | 11.65倍 | 1.03倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
| 日清紡ＨＤ | 81,000円 | +2.3% | -11.5% | 4.44% | 6.91倍 | 0.47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 |
| ＭＣＪ | 126,500円 | +4.9% | +5.3% | 3.16% | 9.75倍 | 1.45倍 |
|
パソコン製造・販売が起点。「マウス」ブランドが主力。欧州で液晶販売、インドで修理事業展開 |
市場注目の銘柄
チャート関連のコラム
