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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 4,150 | 4,220 | 4,150 | 4,200 | +60 | +1.4% | 75,000 |
| 2023/08/04 | 4,140 | 4,150 | 4,080 | 4,140 | -10 | -0.2% | 81,500 |
| 2023/08/03 | 4,095 | 4,190 | 4,095 | 4,150 | +25 | +0.6% | 116,100 |
| 2023/08/02 | 4,065 | 4,145 | 4,060 | 4,125 | +5 | +0.1% | 62,200 |
| 2023/08/01 | 4,105 | 4,135 | 4,100 | 4,120 | -5 | -0.1% | 44,700 |
| 2023/07/31 | 4,030 | 4,145 | 4,020 | 4,125 | +155 | +3.9% | 109,400 |
| 2023/07/28 | 3,950 | 3,985 | 3,940 | 3,970 | -15 | -0.4% | 70,800 |
| 2023/07/27 | 3,960 | 3,990 | 3,950 | 3,985 | +10 | +0.3% | 37,400 |
| 2023/07/26 | 3,990 | 4,025 | 3,970 | 3,975 | ±0 | ±0% | 61,000 |
| 2023/07/25 | 3,970 | 3,990 | 3,940 | 3,975 | +15 | +0.4% | 32,500 |
| 2023/07/24 | 3,985 | 4,000 | 3,950 | 3,960 | +5 | +0.1% | 29,400 |
| 2023/07/21 | 3,900 | 3,965 | 3,890 | 3,955 | +55 | +1.4% | 59,000 |
| 2023/07/20 | 3,930 | 3,930 | 3,885 | 3,900 | -35 | -0.9% | 27,800 |
| 2023/07/19 | 3,945 | 3,955 | 3,915 | 3,935 | +30 | +0.8% | 36,400 |
| 2023/07/18 | 3,875 | 3,935 | 3,875 | 3,905 | +30 | +0.8% | 24,800 |
| 2023/07/14 | 3,905 | 3,920 | 3,830 | 3,875 | -10 | -0.3% | 44,500 |
| 2023/07/13 | 3,880 | 3,910 | 3,865 | 3,885 | +15 | +0.4% | 29,800 |
| 2023/07/12 | 3,915 | 3,930 | 3,865 | 3,870 | -15 | -0.4% | 104,000 |
| 2023/07/11 | 3,905 | 3,950 | 3,880 | 3,885 | -15 | -0.4% | 43,900 |
| 2023/07/10 | 3,955 | 3,955 | 3,895 | 3,900 | -35 | -0.9% | 90,700 |
| 2023/07/07 | 3,870 | 3,955 | 3,860 | 3,935 | +10 | +0.3% | 71,100 |
| 2023/07/06 | 3,860 | 3,945 | 3,855 | 3,925 | +35 | +0.9% | 52,600 |
| 2023/07/05 | 3,950 | 3,950 | 3,875 | 3,890 | -70 | -1.8% | 71,200 |
| 2023/07/04 | 4,045 | 4,045 | 3,950 | 3,960 | -110 | -2.7% | 65,300 |
| 2023/07/03 | 4,140 | 4,170 | 4,065 | 4,070 | -50 | -1.2% | 44,200 |
| 2023/06/30 | 4,175 | 4,175 | 4,090 | 4,120 | -50 | -1.2% | 42,500 |
| 2023/06/29 | 4,130 | 4,185 | 4,120 | 4,170 | +40 | +1% | 70,500 |
| 2023/06/28 | 4,080 | 4,130 | 4,060 | 4,130 | +60 | +1.5% | 46,000 |
| 2023/06/27 | 4,090 | 4,120 | 4,045 | 4,070 | -5 | -0.1% | 43,000 |
| 2023/06/26 | 4,110 | 4,110 | 4,060 | 4,075 | -30 | -0.7% | 36,700 |
| 2023/06/23 | 4,125 | 4,160 | 4,085 | 4,105 | ±0 | ±0% | 49,400 |
| 2023/06/22 | 4,095 | 4,170 | 4,095 | 4,105 | +10 | +0.2% | 35,800 |
| 2023/06/21 | 4,105 | 4,155 | 4,080 | 4,095 | -10 | -0.2% | 34,300 |
| 2023/06/20 | 4,110 | 4,145 | 4,060 | 4,105 | -60 | -1.4% | 83,000 |
| 2023/06/19 | 4,260 | 4,260 | 4,145 | 4,165 | -70 | -1.7% | 56,100 |
| 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 |
501～
550
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
