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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 3,870 | 3,975 | 3,860 | 3,935 | -5 | -0.1% | 74,400 |
| 2022/05/19 | 3,905 | 3,955 | 3,885 | 3,940 | -55 | -1.4% | 45,700 |
| 2022/05/18 | 3,950 | 4,055 | 3,950 | 3,995 | +105 | +2.7% | 84,500 |
| 2022/05/17 | 3,990 | 4,000 | 3,870 | 3,890 | -90 | -2.3% | 73,800 |
| 2022/05/16 | 4,060 | 4,130 | 3,970 | 3,980 | -65 | -1.6% | 99,400 |
| 2022/05/13 | 4,095 | 4,155 | 4,000 | 4,045 | -35 | -0.9% | 124,500 |
| 2022/05/12 | 4,125 | 4,200 | 4,005 | 4,080 | -260 | -6% | 177,700 |
| 2022/05/11 | 4,320 | 4,435 | 4,320 | 4,340 | -50 | -1.1% | 54,100 |
| 2022/05/10 | 4,365 | 4,445 | 4,350 | 4,390 | +15 | +0.3% | 55,800 |
| 2022/05/09 | 4,380 | 4,415 | 4,350 | 4,375 | -50 | -1.1% | 56,600 |
| 2022/05/06 | 4,375 | 4,460 | 4,375 | 4,425 | +15 | +0.3% | 60,600 |
| 2022/05/02 | 4,370 | 4,425 | 4,330 | 4,410 | -15 | -0.3% | 89,800 |
| 2022/04/28 | 4,395 | 4,435 | 4,360 | 4,425 | ±0 | ±0% | 70,500 |
| 2022/04/27 | 4,370 | 4,440 | 4,340 | 4,425 | -15 | -0.3% | 146,900 |
| 2022/04/26 | 4,450 | 4,475 | 4,420 | 4,440 | -5 | -0.1% | 74,000 |
| 2022/04/25 | 4,410 | 4,455 | 4,395 | 4,445 | -75 | -1.7% | 51,800 |
| 2022/04/22 | 4,500 | 4,540 | 4,480 | 4,520 | -75 | -1.6% | 43,300 |
| 2022/04/21 | 4,585 | 4,650 | 4,560 | 4,595 | +10 | +0.2% | 32,600 |
| 2022/04/20 | 4,560 | 4,640 | 4,555 | 4,585 | +95 | +2.1% | 41,000 |
| 2022/04/19 | 4,440 | 4,510 | 4,430 | 4,490 | +60 | +1.4% | 37,600 |
| 2022/04/18 | 4,445 | 4,465 | 4,380 | 4,430 | -95 | -2.1% | 31,200 |
| 2022/04/15 | 4,490 | 4,545 | 4,475 | 4,525 | -50 | -1.1% | 34,300 |
| 2022/04/14 | 4,450 | 4,580 | 4,450 | 4,575 | +125 | +2.8% | 52,100 |
| 2022/04/13 | 4,495 | 4,500 | 4,425 | 4,450 | -45 | -1% | 56,400 |
| 2022/04/12 | 4,400 | 4,500 | 4,400 | 4,495 | -5 | -0.1% | 52,700 |
| 2022/04/11 | 4,540 | 4,585 | 4,485 | 4,500 | -110 | -2.4% | 36,600 |
| 2022/04/08 | 4,640 | 4,640 | 4,575 | 4,610 | -50 | -1.1% | 51,300 |
| 2022/04/07 | 4,605 | 4,675 | 4,590 | 4,660 | -65 | -1.4% | 67,400 |
| 2022/04/06 | 4,770 | 4,780 | 4,705 | 4,725 | -80 | -1.7% | 32,300 |
| 2022/04/05 | 4,890 | 4,895 | 4,805 | 4,805 | -35 | -0.7% | 32,800 |
| 2022/04/04 | 4,895 | 4,895 | 4,810 | 4,840 | -110 | -2.2% | 55,700 |
| 2022/04/01 | 4,860 | 4,985 | 4,845 | 4,950 | +35 | +0.7% | 41,500 |
| 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 |
801～
850
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
