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 |
|---|---|---|---|---|---|---|---|
| 2021/10/07 | 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 |
| 2021/08/17 | 4,495 | 4,535 | 4,465 | 4,500 | +60 | +1.4% | 36,900 |
| 2021/08/16 | 4,580 | 4,620 | 4,405 | 4,440 | -165 | -3.6% | 56,800 |
| 2021/08/13 | 4,705 | 4,740 | 4,565 | 4,605 | -190 | -4% | 62,300 |
| 2021/08/12 | 4,765 | 4,935 | 4,745 | 4,795 | +100 | +2.1% | 122,800 |
| 2021/08/11 | 4,765 | 4,790 | 4,655 | 4,695 | -70 | -1.5% | 115,100 |
| 2021/08/10 | 4,740 | 4,770 | 4,690 | 4,765 | +95 | +2% | 59,000 |
| 2021/08/06 | 4,655 | 4,730 | 4,620 | 4,670 | +10 | +0.2% | 57,500 |
| 2021/08/05 | 4,595 | 4,680 | 4,585 | 4,660 | +35 | +0.8% | 51,900 |
| 2021/08/04 | 4,570 | 4,630 | 4,570 | 4,625 | +25 | +0.5% | 32,500 |
| 2021/08/03 | 4,570 | 4,645 | 4,550 | 4,600 | +50 | +1.1% | 33,600 |
| 2021/08/02 | 4,465 | 4,550 | 4,455 | 4,550 | +150 | +3.4% | 31,900 |
| 2021/07/30 | 4,435 | 4,475 | 4,385 | 4,400 | -80 | -1.8% | 50,800 |
| 2021/07/29 | 4,440 | 4,490 | 4,415 | 4,480 | ±0 | ±0% | 45,500 |
| 2021/07/28 | 4,495 | 4,535 | 4,480 | 4,480 | -75 | -1.6% | 34,200 |
| 2021/07/27 | 4,535 | 4,585 | 4,525 | 4,555 | +35 | +0.8% | 34,200 |
951～
1000
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
