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 |
|---|---|---|---|---|---|---|---|
| 2021/12/20 | 4,565 | 4,570 | 4,480 | 4,495 | -140 | -3% | 30,000 |
| 2021/12/17 | 4,615 | 4,680 | 4,615 | 4,635 | +10 | +0.2% | 55,000 |
| 2021/12/16 | 4,635 | 4,670 | 4,590 | 4,625 | +110 | +2.4% | 42,100 |
| 2021/12/15 | 4,505 | 4,570 | 4,495 | 4,515 | +30 | +0.7% | 17,400 |
| 2021/12/14 | 4,515 | 4,545 | 4,430 | 4,485 | -75 | -1.6% | 27,600 |
| 2021/12/13 | 4,525 | 4,585 | 4,525 | 4,560 | +60 | +1.3% | 29,400 |
| 2021/12/10 | 4,500 | 4,520 | 4,465 | 4,500 | ±0 | ±0% | 30,500 |
| 2021/12/09 | 4,555 | 4,555 | 4,490 | 4,500 | -90 | -2% | 21,600 |
| 2021/12/08 | 4,550 | 4,625 | 4,525 | 4,590 | +65 | +1.4% | 32,200 |
| 2021/12/07 | 4,380 | 4,525 | 4,380 | 4,525 | +150 | +3.4% | 34,800 |
| 2021/12/06 | 4,380 | 4,405 | 4,340 | 4,375 | +10 | +0.2% | 29,300 |
| 2021/12/03 | 4,270 | 4,480 | 4,270 | 4,365 | +30 | +0.7% | 35,400 |
| 2021/12/02 | 4,280 | 4,390 | 4,280 | 4,335 | -15 | -0.3% | 49,500 |
| 2021/12/01 | 4,305 | 4,370 | 4,290 | 4,350 | -5 | -0.1% | 48,600 |
| 2021/11/30 | 4,410 | 4,500 | 4,350 | 4,355 | -25 | -0.6% | 77,700 |
| 2021/11/29 | 4,400 | 4,460 | 4,330 | 4,380 | -125 | -2.8% | 68,900 |
| 2021/11/26 | 4,565 | 4,580 | 4,450 | 4,505 | -110 | -2.4% | 48,400 |
| 2021/11/25 | 4,595 | 4,625 | 4,565 | 4,615 | +25 | +0.5% | 21,800 |
| 2021/11/24 | 4,600 | 4,635 | 4,580 | 4,590 | -45 | -1% | 20,200 |
| 2021/11/22 | 4,690 | 4,690 | 4,595 | 4,635 | -80 | -1.7% | 31,900 |
| 2021/11/19 | 4,580 | 4,715 | 4,530 | 4,715 | +125 | +2.7% | 38,700 |
| 2021/11/18 | 4,635 | 4,655 | 4,570 | 4,590 | +15 | +0.3% | 48,400 |
| 2021/11/17 | 4,585 | 4,610 | 4,540 | 4,575 | -20 | -0.4% | 58,400 |
| 2021/11/16 | 4,595 | 4,660 | 4,525 | 4,595 | +5 | +0.1% | 44,400 |
| 2021/11/15 | 4,585 | 4,700 | 4,565 | 4,590 | +50 | +1.1% | 66,700 |
| 2021/11/12 | 4,510 | 4,595 | 4,505 | 4,540 | +80 | +1.8% | 40,900 |
| 2021/11/11 | 4,525 | 4,595 | 4,390 | 4,460 | -65 | -1.4% | 151,200 |
| 2021/11/10 | 4,555 | 4,595 | 4,505 | 4,525 | -65 | -1.4% | 54,300 |
| 2021/11/09 | 4,790 | 4,790 | 4,590 | 4,590 | +10 | +0.2% | 134,700 |
| 2021/11/08 | 4,725 | 4,740 | 4,580 | 4,580 | -210 | -4.4% | 58,100 |
| 2021/11/05 | 4,675 | 4,790 | 4,675 | 4,790 | +85 | +1.8% | 22,600 |
| 2021/11/04 | 4,640 | 4,730 | 4,615 | 4,705 | +95 | +2.1% | 64,500 |
| 2021/11/02 | 4,590 | 4,675 | 4,560 | 4,610 | +15 | +0.3% | 38,400 |
| 2021/11/01 | 4,540 | 4,610 | 4,520 | 4,595 | +125 | +2.8% | 50,300 |
| 2021/10/29 | 4,300 | 4,470 | 4,235 | 4,470 | -95 | -2.1% | 119,500 |
| 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 |
901～
950
件表示中 / 3769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 | 297,900円 | -4.7% | -56.4% | 1.51% | - | 1.46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 |
| フェローテック | 370,000円 | +3.9% | +1.7% | 4.00% | 10.83倍 | 0.73倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
| エレコム | 186,800円 | +10.2% | +12.2% | 2.78% | 14.05倍 | 1.73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 | 534,000円 | +0.4% | -11.7% | 2.06% | 18.76倍 | 2.34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 | 83,900円 | +7.0% | -26.2% | 2.15% | 17.03倍 | 1.40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
