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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 3,935 | 3,935 | 3,805 | 3,835 | -135 | -3.4% | 40,500 |
| 2023/03/10 | 3,955 | 4,010 | 3,955 | 3,970 | -25 | -0.6% | 74,600 |
| 2023/03/09 | 3,995 | 4,010 | 3,975 | 3,995 | +20 | +0.5% | 31,400 |
| 2023/03/08 | 3,960 | 3,995 | 3,940 | 3,975 | +15 | +0.4% | 41,000 |
| 2023/03/07 | 3,930 | 3,980 | 3,930 | 3,960 | +30 | +0.8% | 39,100 |
| 2023/03/06 | 3,935 | 3,935 | 3,895 | 3,930 | ±0 | ±0% | 41,200 |
| 2023/03/03 | 3,855 | 3,945 | 3,850 | 3,930 | +100 | +2.6% | 76,200 |
| 2023/03/02 | 3,810 | 3,830 | 3,800 | 3,830 | +50 | +1.3% | 30,900 |
| 2023/03/01 | 3,780 | 3,795 | 3,750 | 3,780 | -20 | -0.5% | 31,300 |
| 2023/02/28 | 3,840 | 3,840 | 3,790 | 3,800 | -25 | -0.7% | 26,100 |
| 2023/02/27 | 3,845 | 3,860 | 3,815 | 3,825 | -30 | -0.8% | 30,900 |
| 2023/02/24 | 3,800 | 3,855 | 3,790 | 3,855 | +60 | +1.6% | 23,500 |
| 2023/02/22 | 3,800 | 3,800 | 3,755 | 3,795 | -30 | -0.8% | 36,200 |
| 2023/02/21 | 3,860 | 3,860 | 3,810 | 3,825 | -35 | -0.9% | 21,000 |
| 2023/02/20 | 3,810 | 3,865 | 3,805 | 3,860 | +50 | +1.3% | 32,100 |
| 2023/02/17 | 3,845 | 3,850 | 3,785 | 3,810 | -60 | -1.6% | 27,400 |
| 2023/02/16 | 3,900 | 3,925 | 3,860 | 3,870 | +5 | +0.1% | 27,600 |
| 2023/02/15 | 3,875 | 3,915 | 3,855 | 3,865 | -10 | -0.3% | 34,700 |
| 2023/02/14 | 3,965 | 3,965 | 3,835 | 3,875 | -25 | -0.6% | 33,500 |
| 2023/02/13 | 3,910 | 3,920 | 3,860 | 3,900 | -25 | -0.6% | 57,900 |
| 2023/02/10 | 3,850 | 3,930 | 3,845 | 3,925 | +55 | +1.4% | 75,400 |
| 2023/02/09 | 3,755 | 3,885 | 3,750 | 3,870 | +95 | +2.5% | 78,700 |
| 2023/02/08 | 3,725 | 3,785 | 3,715 | 3,775 | +10 | +0.3% | 56,600 |
| 2023/02/07 | 3,670 | 3,790 | 3,610 | 3,765 | +165 | +4.6% | 106,900 |
| 2023/02/06 | 3,615 | 3,625 | 3,570 | 3,600 | +25 | +0.7% | 87,200 |
| 2023/02/03 | 3,615 | 3,625 | 3,560 | 3,575 | -55 | -1.5% | 28,200 |
| 2023/02/02 | 3,635 | 3,670 | 3,620 | 3,630 | +10 | +0.3% | 31,800 |
| 2023/02/01 | 3,690 | 3,690 | 3,615 | 3,620 | -60 | -1.6% | 49,000 |
| 2023/01/31 | 3,630 | 3,695 | 3,620 | 3,680 | +55 | +1.5% | 51,700 |
| 2023/01/30 | 3,675 | 3,675 | 3,610 | 3,625 | -40 | -1.1% | 54,200 |
| 2023/01/27 | 3,685 | 3,685 | 3,660 | 3,665 | -10 | -0.3% | 21,700 |
| 2023/01/26 | 3,710 | 3,710 | 3,660 | 3,675 | -15 | -0.4% | 37,200 |
| 2023/01/25 | 3,665 | 3,710 | 3,665 | 3,690 | -15 | -0.4% | 52,200 |
| 2023/01/24 | 3,670 | 3,705 | 3,655 | 3,705 | +65 | +1.8% | 47,400 |
| 2023/01/23 | 3,615 | 3,640 | 3,575 | 3,640 | +70 | +2% | 37,600 |
| 2023/01/20 | 3,585 | 3,585 | 3,535 | 3,570 | +10 | +0.3% | 22,800 |
| 2023/01/19 | 3,580 | 3,605 | 3,540 | 3,560 | -35 | -1% | 54,600 |
| 2023/01/18 | 3,625 | 3,645 | 3,580 | 3,595 | -10 | -0.3% | 65,300 |
| 2023/01/17 | 3,535 | 3,610 | 3,535 | 3,605 | +75 | +2.1% | 32,900 |
| 2023/01/16 | 3,525 | 3,540 | 3,515 | 3,530 | -35 | -1% | 44,300 |
| 2023/01/13 | 3,600 | 3,630 | 3,555 | 3,565 | -35 | -1% | 46,100 |
| 2023/01/12 | 3,520 | 3,600 | 3,520 | 3,600 | +45 | +1.3% | 35,100 |
| 2023/01/11 | 3,550 | 3,575 | 3,545 | 3,555 | +40 | +1.1% | 29,200 |
| 2023/01/10 | 3,625 | 3,630 | 3,515 | 3,515 | -95 | -2.6% | 46,200 |
| 2023/01/06 | 3,550 | 3,615 | 3,550 | 3,610 | +55 | +1.5% | 48,200 |
| 2023/01/05 | 3,470 | 3,555 | 3,470 | 3,555 | +55 | +1.6% | 49,900 |
| 2023/01/04 | 3,590 | 3,600 | 3,500 | 3,500 | -105 | -2.9% | 52,800 |
| 2022/12/30 | 3,625 | 3,640 | 3,555 | 3,605 | +5 | +0.1% | 72,600 |
| 2022/12/29 | 3,590 | 3,600 | 3,540 | 3,600 | -10 | -0.3% | 57,100 |
| 2022/12/28 | 3,605 | 3,615 | 3,575 | 3,610 | ±0 | ±0% | 33,400 |
601～
650
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
