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 |
|---|---|---|---|---|---|---|---|
| 2021/10/28 | 4,545 | 4,580 | 4,545 | 4,565 | -5 | -0.1% | 27,700 |
| 2021/10/27 | 4,550 | 4,575 | 4,520 | 4,570 | +5 | +0.1% | 21,300 |
| 2021/10/26 | 4,585 | 4,595 | 4,545 | 4,565 | ±0 | ±0% | 30,600 |
| 2021/10/25 | 4,570 | 4,675 | 4,555 | 4,565 | -60 | -1.3% | 18,500 |
| 2021/10/22 | 4,615 | 4,650 | 4,600 | 4,625 | -25 | -0.5% | 20,900 |
| 2021/10/21 | 4,680 | 4,700 | 4,650 | 4,650 | -65 | -1.4% | 14,500 |
| 2021/10/20 | 4,780 | 4,810 | 4,695 | 4,715 | -5 | -0.1% | 21,700 |
| 2021/10/19 | 4,710 | 4,745 | 4,695 | 4,720 | +10 | +0.2% | 16,200 |
| 2021/10/18 | 4,690 | 4,725 | 4,690 | 4,710 | +15 | +0.3% | 26,000 |
| 2021/10/15 | 4,625 | 4,695 | 4,605 | 4,695 | +115 | +2.5% | 18,700 |
| 2021/10/14 | 4,625 | 4,700 | 4,570 | 4,580 | -65 | -1.4% | 32,800 |
| 2021/10/13 | 4,620 | 4,665 | 4,615 | 4,645 | -30 | -0.6% | 28,800 |
| 2021/10/12 | 4,685 | 4,685 | 4,610 | 4,675 | -40 | -0.8% | 37,100 |
| 2021/10/11 | 4,595 | 4,725 | 4,580 | 4,715 | +125 | +2.7% | 43,600 |
| 2021/10/08 | 4,625 | 4,670 | 4,580 | 4,590 | +35 | +0.8% | 32,800 |
| 2021/10/07 | 4,560 | 4,620 | 4,540 | 4,555 | -5 | -0.1% | 38,600 |
| 2021/10/06 | 4,580 | 4,640 | 4,530 | 4,560 | +20 | +0.4% | 43,400 |
| 2021/10/05 | 4,625 | 4,625 | 4,490 | 4,540 | -190 | -4% | 64,600 |
| 2021/10/04 | 4,740 | 4,775 | 4,675 | 4,730 | +60 | +1.3% | 69,900 |
| 2021/10/01 | 4,705 | 4,730 | 4,645 | 4,670 | -75 | -1.6% | 43,300 |
| 2021/09/30 | 4,785 | 4,810 | 4,735 | 4,745 | -25 | -0.5% | 43,700 |
| 2021/09/29 | 4,750 | 4,770 | 4,690 | 4,770 | -70 | -1.4% | 56,100 |
| 2021/09/28 | 4,845 | 4,860 | 4,755 | 4,840 | +15 | +0.3% | 55,800 |
| 2021/09/27 | 4,860 | 4,890 | 4,820 | 4,825 | +15 | +0.3% | 59,500 |
| 2021/09/24 | 4,785 | 4,810 | 4,760 | 4,810 | +150 | +3.2% | 56,700 |
| 2021/09/22 | 4,700 | 4,700 | 4,645 | 4,660 | -65 | -1.4% | 51,000 |
| 2021/09/21 | 4,770 | 4,770 | 4,660 | 4,725 | -115 | -2.4% | 68,800 |
| 2021/09/17 | 4,895 | 4,895 | 4,825 | 4,840 | -20 | -0.4% | 59,100 |
| 2021/09/16 | 4,910 | 4,910 | 4,850 | 4,860 | ±0 | ±0% | 34,600 |
| 2021/09/15 | 4,850 | 4,885 | 4,835 | 4,860 | -60 | -1.2% | 29,100 |
| 2021/09/14 | 4,870 | 4,930 | 4,860 | 4,920 | +50 | +1% | 37,200 |
| 2021/09/13 | 4,875 | 4,875 | 4,815 | 4,870 | -15 | -0.3% | 28,500 |
| 2021/09/10 | 4,850 | 4,905 | 4,830 | 4,885 | +45 | +0.9% | 63,200 |
| 2021/09/09 | 4,810 | 4,850 | 4,745 | 4,840 | -5 | -0.1% | 53,500 |
| 2021/09/08 | 4,865 | 4,875 | 4,800 | 4,845 | -20 | -0.4% | 64,300 |
| 2021/09/07 | 4,900 | 4,945 | 4,845 | 4,865 | +15 | +0.3% | 61,500 |
| 2021/09/06 | 4,860 | 4,870 | 4,825 | 4,850 | +10 | +0.2% | 39,100 |
| 2021/09/03 | 4,755 | 4,880 | 4,755 | 4,840 | +110 | +2.3% | 67,400 |
| 2021/09/02 | 4,760 | 4,810 | 4,680 | 4,730 | +40 | +0.9% | 77,500 |
| 2021/09/01 | 4,725 | 4,750 | 4,645 | 4,690 | -20 | -0.4% | 42,400 |
| 2021/08/31 | 4,735 | 4,750 | 4,700 | 4,710 | -30 | -0.6% | 57,300 |
| 2021/08/30 | 4,625 | 4,795 | 4,625 | 4,740 | +80 | +1.7% | 219,300 |
| 2021/08/27 | 4,740 | 4,760 | 4,600 | 4,660 | -50 | -1.1% | 113,000 |
| 2021/08/26 | 4,620 | 4,735 | 4,620 | 4,710 | +90 | +1.9% | 79,200 |
| 2021/08/25 | 4,545 | 4,630 | 4,530 | 4,620 | +55 | +1.2% | 38,000 |
| 2021/08/24 | 4,450 | 4,565 | 4,450 | 4,565 | +65 | +1.4% | 58,100 |
| 2021/08/23 | 4,465 | 4,535 | 4,440 | 4,500 | +100 | +2.3% | 52,900 |
| 2021/08/20 | 4,455 | 4,460 | 4,390 | 4,400 | -70 | -1.6% | 31,400 |
| 2021/08/19 | 4,400 | 4,505 | 4,400 | 4,470 | +5 | +0.1% | 40,600 |
| 2021/08/18 | 4,495 | 4,540 | 4,445 | 4,465 | -35 | -0.8% | 34,000 |
851～
900
件表示中 / 3684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 | 253,000円 | +4.4% | +36.3% | 1.78% | 5.58倍 | 1.27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 | 159,600円 | -2.5% | -40.9% | 4.39% | 23.96倍 | 0.65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 |
| ダイヘン | 585,000円 | +8.7% | +4.5% | 2.82% | 11.65倍 | 1.03倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
| メイコー | 541,000円 | +9.8% | +22.7% | 1.48% | 9.45倍 | 1.43倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
| 日清紡ＨＤ | 80,700円 | +2.3% | -11.5% | 4.46% | 6.88倍 | 0.47倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
市場注目の銘柄
チャート関連のコラム
