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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 4,320 | 4,320 | 4,250 | 4,260 | -25 | -0.6% | 46,400 |
| 2022/08/25 | 4,255 | 4,300 | 4,225 | 4,285 | +20 | +0.5% | 54,000 |
| 2022/08/24 | 4,315 | 4,325 | 4,240 | 4,265 | -75 | -1.7% | 56,600 |
| 2022/08/23 | 4,380 | 4,410 | 4,305 | 4,340 | -95 | -2.1% | 45,300 |
| 2022/08/22 | 4,405 | 4,445 | 4,395 | 4,435 | -40 | -0.9% | 34,400 |
| 2022/08/19 | 4,495 | 4,515 | 4,470 | 4,475 | +15 | +0.3% | 21,600 |
| 2022/08/18 | 4,445 | 4,470 | 4,415 | 4,460 | -15 | -0.3% | 41,600 |
| 2022/08/17 | 4,375 | 4,485 | 4,345 | 4,475 | +150 | +3.5% | 72,900 |
| 2022/08/16 | 4,335 | 4,335 | 4,295 | 4,325 | -10 | -0.2% | 22,300 |
| 2022/08/15 | 4,355 | 4,360 | 4,290 | 4,335 | +5 | +0.1% | 30,400 |
| 2022/08/12 | 4,415 | 4,430 | 4,320 | 4,330 | -15 | -0.3% | 67,300 |
| 2022/08/10 | 4,500 | 4,500 | 4,180 | 4,345 | -155 | -3.4% | 93,400 |
| 2022/08/09 | 4,515 | 4,540 | 4,465 | 4,500 | -25 | -0.6% | 28,600 |
| 2022/08/08 | 4,540 | 4,560 | 4,510 | 4,525 | -15 | -0.3% | 51,900 |
| 2022/08/05 | 4,490 | 4,545 | 4,485 | 4,540 | +55 | +1.2% | 72,900 |
| 2022/08/04 | 4,535 | 4,535 | 4,455 | 4,485 | +20 | +0.4% | 52,700 |
| 2022/08/03 | 4,400 | 4,470 | 4,395 | 4,465 | +80 | +1.8% | 55,800 |
| 2022/08/02 | 4,460 | 4,460 | 4,375 | 4,385 | -75 | -1.7% | 32,300 |
| 2022/08/01 | 4,380 | 4,460 | 4,370 | 4,460 | +85 | +1.9% | 35,800 |
| 2022/07/29 | 4,415 | 4,430 | 4,355 | 4,375 | -35 | -0.8% | 41,300 |
| 2022/07/28 | 4,425 | 4,445 | 4,375 | 4,410 | +40 | +0.9% | 53,200 |
| 2022/07/27 | 4,405 | 4,405 | 4,350 | 4,370 | -40 | -0.9% | 31,200 |
| 2022/07/26 | 4,400 | 4,440 | 4,390 | 4,410 | -5 | -0.1% | 44,400 |
| 2022/07/25 | 4,395 | 4,425 | 4,370 | 4,415 | +35 | +0.8% | 48,200 |
| 2022/07/22 | 4,345 | 4,395 | 4,310 | 4,380 | +35 | +0.8% | 44,900 |
| 2022/07/21 | 4,375 | 4,390 | 4,340 | 4,345 | -35 | -0.8% | 28,300 |
| 2022/07/20 | 4,310 | 4,390 | 4,295 | 4,380 | +140 | +3.3% | 66,500 |
| 2022/07/19 | 4,225 | 4,260 | 4,210 | 4,240 | +15 | +0.4% | 48,500 |
| 2022/07/15 | 4,300 | 4,310 | 4,215 | 4,225 | -80 | -1.9% | 34,500 |
| 2022/07/14 | 4,240 | 4,320 | 4,230 | 4,305 | +40 | +0.9% | 39,300 |
| 2022/07/13 | 4,340 | 4,375 | 4,255 | 4,265 | -85 | -2% | 37,400 |
| 2022/07/12 | 4,400 | 4,410 | 4,335 | 4,350 | -100 | -2.2% | 43,000 |
| 2022/07/11 | 4,435 | 4,485 | 4,415 | 4,450 | +115 | +2.7% | 62,900 |
| 2022/07/08 | 4,325 | 4,395 | 4,305 | 4,335 | +55 | +1.3% | 57,100 |
| 2022/07/07 | 4,265 | 4,315 | 4,250 | 4,280 | +45 | +1.1% | 41,200 |
| 2022/07/06 | 4,220 | 4,245 | 4,205 | 4,235 | -35 | -0.8% | 51,600 |
| 2022/07/05 | 4,340 | 4,360 | 4,270 | 4,270 | -65 | -1.5% | 59,200 |
| 2022/07/04 | 4,310 | 4,360 | 4,305 | 4,335 | +40 | +0.9% | 58,100 |
| 2022/07/01 | 4,365 | 4,395 | 4,260 | 4,295 | -45 | -1% | 75,000 |
| 2022/06/30 | 4,400 | 4,435 | 4,340 | 4,340 | -60 | -1.4% | 87,400 |
| 2022/06/29 | 4,380 | 4,420 | 4,360 | 4,400 | ±0 | ±0% | 95,200 |
| 2022/06/28 | 4,385 | 4,415 | 4,355 | 4,400 | +60 | +1.4% | 52,900 |
| 2022/06/27 | 4,360 | 4,370 | 4,305 | 4,340 | +25 | +0.6% | 56,600 |
| 2022/06/24 | 4,305 | 4,330 | 4,255 | 4,315 | +55 | +1.3% | 50,500 |
| 2022/06/23 | 4,285 | 4,325 | 4,255 | 4,260 | +40 | +0.9% | 59,600 |
| 2022/06/22 | 4,265 | 4,280 | 4,210 | 4,220 | +15 | +0.4% | 42,300 |
| 2022/06/21 | 4,145 | 4,225 | 4,145 | 4,205 | +110 | +2.7% | 63,600 |
| 2022/06/20 | 4,125 | 4,135 | 4,055 | 4,095 | +40 | +1% | 52,100 |
| 2022/06/17 | 4,060 | 4,095 | 4,025 | 4,055 | -130 | -3.1% | 127,100 |
| 2022/06/16 | 4,100 | 4,190 | 4,100 | 4,185 | +165 | +4.1% | 63,600 |
551～
600
件表示中 / 3586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 | 361,500円 | +3.1% | +36.3% | 1.24% | 7.98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 |
| ウシオ電 | 207,300円 | -2.5% | -40.9% | 3.38% | 33.31倍 | 0.92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 | 872,000円 | +22.3% | - | 0.75% | 391.38倍 | 5.81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 | 269,500円 | +1.9% | +8.4% | 2.23% | 14.53倍 | 1.42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 |
| 明電舎 | 411,000円 | +4.2% | +15.8% | 1.82% | 16.21倍 | 1.51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 |
市場注目の銘柄
チャート関連のコラム
