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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 4,870 | 4,945 | 4,860 | 4,915 | -55 | -1.1% | 51,900 |
| 2022/03/30 | 5,020 | 5,070 | 4,900 | 4,970 | -50 | -1% | 56,600 |
| 2022/03/29 | 4,925 | 5,050 | 4,925 | 5,020 | +60 | +1.2% | 66,200 |
| 2022/03/28 | 5,000 | 5,040 | 4,930 | 4,960 | -5 | -0.1% | 55,600 |
| 2022/03/25 | 4,955 | 5,040 | 4,925 | 4,965 | +40 | +0.8% | 54,600 |
| 2022/03/24 | 4,925 | 4,935 | 4,815 | 4,925 | -70 | -1.4% | 70,500 |
| 2022/03/23 | 4,875 | 5,020 | 4,860 | 4,995 | +155 | +3.2% | 62,300 |
| 2022/03/22 | 4,750 | 4,865 | 4,675 | 4,840 | +190 | +4.1% | 73,300 |
| 2022/03/18 | 4,730 | 4,770 | 4,600 | 4,650 | -10 | -0.2% | 106,400 |
| 2022/03/17 | 4,740 | 4,740 | 4,640 | 4,660 | +25 | +0.5% | 86,200 |
| 2022/03/16 | 4,630 | 4,685 | 4,585 | 4,635 | +5 | +0.1% | 47,200 |
| 2022/03/15 | 4,730 | 4,735 | 4,620 | 4,630 | -60 | -1.3% | 47,300 |
| 2022/03/14 | 4,680 | 4,740 | 4,655 | 4,690 | +45 | +1% | 38,800 |
| 2022/03/11 | 4,610 | 4,675 | 4,605 | 4,645 | -50 | -1.1% | 44,400 |
| 2022/03/10 | 4,680 | 4,710 | 4,615 | 4,695 | +185 | +4.1% | 60,000 |
| 2022/03/09 | 4,515 | 4,620 | 4,440 | 4,510 | +50 | +1.1% | 77,200 |
| 2022/03/08 | 4,590 | 4,600 | 4,435 | 4,460 | -200 | -4.3% | 70,400 |
| 2022/03/07 | 4,800 | 4,810 | 4,580 | 4,660 | -110 | -2.3% | 68,200 |
| 2022/03/04 | 4,835 | 4,850 | 4,735 | 4,770 | -15 | -0.3% | 38,200 |
| 2022/03/03 | 4,845 | 4,845 | 4,780 | 4,785 | +60 | +1.3% | 46,500 |
| 2022/03/02 | 4,750 | 4,830 | 4,700 | 4,725 | -165 | -3.4% | 99,700 |
| 2022/03/01 | 4,890 | 4,965 | 4,830 | 4,890 | +15 | +0.3% | 58,700 |
| 2022/02/28 | 4,850 | 4,890 | 4,790 | 4,875 | +25 | +0.5% | 68,400 |
| 2022/02/25 | 5,000 | 5,020 | 4,820 | 4,850 | -75 | -1.5% | 40,700 |
| 2022/02/24 | 4,865 | 4,945 | 4,865 | 4,925 | +70 | +1.4% | 69,000 |
| 2022/02/22 | 4,855 | 4,870 | 4,725 | 4,855 | -55 | -1.1% | 88,100 |
| 2022/02/21 | 4,910 | 4,920 | 4,865 | 4,910 | -70 | -1.4% | 53,200 |
| 2022/02/18 | 4,965 | 5,030 | 4,955 | 4,980 | -20 | -0.4% | 76,500 |
| 2022/02/17 | 4,960 | 5,070 | 4,960 | 5,000 | -60 | -1.2% | 65,300 |
| 2022/02/16 | 5,050 | 5,100 | 5,030 | 5,060 | +10 | +0.2% | 53,300 |
| 2022/02/15 | 4,985 | 5,090 | 4,940 | 5,050 | +85 | +1.7% | 117,200 |
| 2022/02/14 | 4,950 | 5,040 | 4,920 | 4,965 | -45 | -0.9% | 106,800 |
| 2022/02/10 | 4,965 | 5,070 | 4,890 | 5,010 | +115 | +2.3% | 134,800 |
| 2022/02/09 | 4,925 | 5,010 | 4,850 | 4,895 | -40 | -0.8% | 167,100 |
| 2022/02/08 | 5,000 | 5,140 | 4,880 | 4,935 | -10 | -0.2% | 268,200 |
| 2022/02/07 | 4,465 | 4,980 | 4,450 | 4,945 | +620 | +14.3% | 651,800 |
| 2022/02/04 | 4,310 | 4,365 | 4,310 | 4,325 | -5 | -0.1% | 33,200 |
| 2022/02/03 | 4,350 | 4,370 | 4,300 | 4,330 | ±0 | ±0% | 69,900 |
| 2022/02/02 | 4,330 | 4,345 | 4,295 | 4,330 | +35 | +0.8% | 38,800 |
| 2022/02/01 | 4,305 | 4,340 | 4,260 | 4,295 | -10 | -0.2% | 45,800 |
| 2022/01/31 | 4,245 | 4,340 | 4,215 | 4,305 | +50 | +1.2% | 51,900 |
| 2022/01/28 | 4,065 | 4,260 | 4,065 | 4,255 | +245 | +6.1% | 77,600 |
| 2022/01/27 | 4,180 | 4,180 | 3,985 | 4,010 | -175 | -4.2% | 66,600 |
| 2022/01/26 | 4,190 | 4,230 | 4,175 | 4,185 | -15 | -0.4% | 31,900 |
| 2022/01/25 | 4,245 | 4,245 | 4,180 | 4,200 | -70 | -1.6% | 47,600 |
| 2022/01/24 | 4,250 | 4,300 | 4,215 | 4,270 | -30 | -0.7% | 22,900 |
| 2022/01/21 | 4,260 | 4,310 | 4,235 | 4,300 | -50 | -1.1% | 22,800 |
| 2022/01/20 | 4,190 | 4,370 | 4,135 | 4,350 | +105 | +2.5% | 59,900 |
| 2022/01/19 | 4,355 | 4,430 | 4,235 | 4,245 | -170 | -3.9% | 42,700 |
| 2022/01/18 | 4,465 | 4,505 | 4,415 | 4,415 | -45 | -1% | 40,000 |
651～
700
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
