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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 4,555 | 4,580 | 4,475 | 4,490 | -5 | -0.1% | 56,300 |
| 2021/06/04 | 4,450 | 4,510 | 4,440 | 4,495 | +10 | +0.2% | 41,800 |
| 2021/06/03 | 4,395 | 4,495 | 4,380 | 4,485 | +90 | +2% | 64,400 |
| 2021/06/02 | 4,245 | 4,410 | 4,230 | 4,395 | +135 | +3.2% | 92,400 |
| 2021/06/01 | 4,255 | 4,270 | 4,205 | 4,260 | +25 | +0.6% | 41,800 |
| 2021/05/31 | 4,280 | 4,290 | 4,215 | 4,235 | -75 | -1.7% | 45,400 |
| 2021/05/28 | 4,345 | 4,350 | 4,265 | 4,310 | ±0 | ±0% | 44,600 |
| 2021/05/27 | 4,330 | 4,355 | 4,310 | 4,310 | -35 | -0.8% | 100,300 |
| 2021/05/26 | 4,265 | 4,355 | 4,255 | 4,345 | +60 | +1.4% | 34,000 |
| 2021/05/25 | 4,260 | 4,300 | 4,255 | 4,285 | -15 | -0.3% | 33,000 |
| 2021/05/24 | 4,250 | 4,300 | 4,205 | 4,300 | +5 | +0.1% | 39,300 |
| 2021/05/21 | 4,320 | 4,380 | 4,280 | 4,295 | -35 | -0.8% | 57,900 |
| 2021/05/20 | 4,260 | 4,345 | 4,260 | 4,330 | +15 | +0.3% | 29,900 |
| 2021/05/19 | 4,250 | 4,320 | 4,250 | 4,315 | -55 | -1.3% | 59,700 |
| 2021/05/18 | 4,290 | 4,375 | 4,280 | 4,370 | +10 | +0.2% | 39,800 |
| 2021/05/17 | 4,360 | 4,400 | 4,330 | 4,360 | +35 | +0.8% | 37,400 |
| 2021/05/14 | 4,340 | 4,360 | 4,290 | 4,325 | +10 | +0.2% | 46,300 |
| 2021/05/13 | 4,295 | 4,365 | 4,245 | 4,315 | -20 | -0.5% | 57,000 |
| 2021/05/12 | 4,440 | 4,495 | 4,300 | 4,335 | -130 | -2.9% | 79,100 |
| 2021/05/11 | 4,475 | 4,545 | 4,395 | 4,465 | +35 | +0.8% | 124,900 |
| 2021/05/10 | 4,365 | 4,460 | 4,335 | 4,430 | +25 | +0.6% | 50,900 |
| 2021/05/07 | 4,360 | 4,425 | 4,325 | 4,405 | +105 | +2.4% | 51,000 |
| 2021/05/06 | 4,375 | 4,375 | 4,275 | 4,300 | -60 | -1.4% | 108,800 |
| 2021/04/30 | 4,340 | 4,400 | 4,300 | 4,360 | -25 | -0.6% | 39,600 |
| 2021/04/28 | 4,420 | 4,435 | 4,380 | 4,385 | -5 | -0.1% | 40,200 |
| 2021/04/27 | 4,350 | 4,415 | 4,320 | 4,390 | +75 | +1.7% | 43,600 |
| 2021/04/26 | 4,385 | 4,385 | 4,285 | 4,315 | -15 | -0.3% | 46,900 |
| 2021/04/23 | 4,305 | 4,335 | 4,270 | 4,330 | -5 | -0.1% | 45,200 |
| 2021/04/22 | 4,320 | 4,350 | 4,290 | 4,335 | +85 | +2% | 85,400 |
| 2021/04/21 | 4,225 | 4,275 | 4,190 | 4,250 | -60 | -1.4% | 131,700 |
| 2021/04/20 | 4,425 | 4,425 | 4,305 | 4,310 | -160 | -3.6% | 98,000 |
| 2021/04/19 | 4,435 | 4,515 | 4,435 | 4,470 | +25 | +0.6% | 79,200 |
| 2021/04/16 | 4,490 | 4,490 | 4,405 | 4,445 | -60 | -1.3% | 74,500 |
| 2021/04/15 | 4,500 | 4,550 | 4,460 | 4,505 | -15 | -0.3% | 74,400 |
| 2021/04/14 | 4,475 | 4,525 | 4,420 | 4,520 | +70 | +1.6% | 114,700 |
| 2021/04/13 | 4,345 | 4,465 | 4,290 | 4,450 | +85 | +1.9% | 70,000 |
| 2021/04/12 | 4,335 | 4,365 | 4,245 | 4,365 | +30 | +0.7% | 116,700 |
| 2021/04/09 | 4,415 | 4,475 | 4,330 | 4,335 | -105 | -2.4% | 178,700 |
| 2021/04/08 | 4,545 | 4,645 | 4,400 | 4,440 | -165 | -3.6% | 362,300 |
| 2021/04/07 | 4,555 | 4,650 | 4,445 | 4,605 | +400 | +9.5% | 730,800 |
| 2021/04/06 | 4,265 | 4,280 | 4,180 | 4,205 | -60 | -1.4% | 44,400 |
| 2021/04/05 | 4,260 | 4,285 | 4,205 | 4,265 | +15 | +0.4% | 42,600 |
| 2021/04/02 | 4,190 | 4,320 | 4,145 | 4,250 | +120 | +2.9% | 80,400 |
| 2021/04/01 | 4,090 | 4,170 | 4,075 | 4,130 | +75 | +1.8% | 96,200 |
| 2021/03/31 | 4,035 | 4,075 | 3,980 | 4,055 | -20 | -0.5% | 122,100 |
| 2021/03/30 | 4,080 | 4,080 | 4,030 | 4,075 | +5 | +0.1% | 55,500 |
| 2021/03/29 | 4,055 | 4,095 | 4,010 | 4,070 | +55 | +1.4% | 72,300 |
| 2021/03/26 | 4,040 | 4,085 | 4,015 | 4,015 | -25 | -0.6% | 52,400 |
| 2021/03/25 | 4,010 | 4,075 | 4,010 | 4,040 | +20 | +0.5% | 43,700 |
| 2021/03/24 | 4,130 | 4,150 | 4,005 | 4,020 | -170 | -4.1% | 66,600 |
851～
900
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
