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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 3,170 | 3,225 | 3,160 | 3,205 | +15 | +0.5% | 55,900 |
| 2023/10/18 | 3,205 | 3,205 | 3,155 | 3,190 | -10 | -0.3% | 46,700 |
| 2023/10/17 | 3,160 | 3,210 | 3,155 | 3,200 | +40 | +1.3% | 49,700 |
| 2023/10/16 | 3,170 | 3,200 | 3,150 | 3,160 | -35 | -1.1% | 64,900 |
| 2023/10/13 | 3,205 | 3,210 | 3,170 | 3,195 | -65 | -2% | 71,500 |
| 2023/10/12 | 3,265 | 3,270 | 3,235 | 3,260 | +10 | +0.3% | 65,800 |
| 2023/10/11 | 3,270 | 3,275 | 3,230 | 3,250 | -20 | -0.6% | 68,600 |
| 2023/10/10 | 3,200 | 3,270 | 3,190 | 3,270 | +95 | +3% | 95,300 |
| 2023/10/06 | 3,200 | 3,230 | 3,160 | 3,175 | -5 | -0.2% | 85,700 |
| 2023/10/05 | 3,180 | 3,190 | 3,145 | 3,180 | -15 | -0.5% | 93,800 |
| 2023/10/04 | 3,230 | 3,245 | 3,190 | 3,195 | -70 | -2.1% | 108,700 |
| 2023/10/03 | 3,355 | 3,360 | 3,265 | 3,265 | -90 | -2.7% | 68,600 |
| 2023/10/02 | 3,435 | 3,460 | 3,345 | 3,355 | -60 | -1.8% | 76,700 |
| 2023/09/29 | 3,405 | 3,455 | 3,395 | 3,415 | +25 | +0.7% | 84,400 |
| 2023/09/28 | 3,430 | 3,430 | 3,360 | 3,390 | -65 | -1.9% | 75,600 |
| 2023/09/27 | 3,400 | 3,460 | 3,385 | 3,455 | +40 | +1.2% | 86,400 |
| 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 |
451～
500
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
