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 |
---|---|---|---|---|---|---|---|
2021/07/26 | 4,625 | 4,625 | 4,490 | 4,520 | -45 | -1% | 59,700 |
2021/07/21 | 4,525 | 4,580 | 4,490 | 4,565 | +110 | +2.5% | 50,500 |
2021/07/20 | 4,470 | 4,515 | 4,425 | 4,455 | -65 | -1.4% | 60,000 |
2021/07/19 | 4,495 | 4,565 | 4,425 | 4,520 | -30 | -0.7% | 69,300 |
2021/07/16 | 4,565 | 4,605 | 4,530 | 4,550 | -70 | -1.5% | 40,200 |
2021/07/15 | 4,765 | 4,775 | 4,605 | 4,620 | -110 | -2.3% | 51,500 |
2021/07/14 | 4,700 | 4,755 | 4,660 | 4,730 | +65 | +1.4% | 46,900 |
2021/07/13 | 4,670 | 4,710 | 4,640 | 4,665 | +15 | +0.3% | 37,600 |
2021/07/12 | 4,580 | 4,690 | 4,580 | 4,650 | +90 | +2% | 56,400 |
2021/07/09 | 4,560 | 4,575 | 4,505 | 4,560 | -70 | -1.5% | 49,000 |
2021/07/08 | 4,665 | 4,685 | 4,630 | 4,630 | -75 | -1.6% | 45,000 |
2021/07/07 | 4,680 | 4,740 | 4,670 | 4,705 | -25 | -0.5% | 50,100 |
2021/07/06 | 4,755 | 4,805 | 4,700 | 4,730 | -90 | -1.9% | 88,600 |
2021/07/05 | 4,675 | 4,830 | 4,650 | 4,820 | +145 | +3.1% | 116,400 |
2021/07/02 | 4,620 | 4,700 | 4,615 | 4,675 | +60 | +1.3% | 52,100 |
2021/07/01 | 4,535 | 4,615 | 4,515 | 4,615 | +45 | +1% | 78,400 |
2021/06/30 | 4,495 | 4,575 | 4,495 | 4,570 | +75 | +1.7% | 52,800 |
2021/06/29 | 4,520 | 4,560 | 4,475 | 4,495 | -95 | -2.1% | 50,200 |
2021/06/28 | 4,575 | 4,685 | 4,540 | 4,590 | +60 | +1.3% | 79,500 |
2021/06/25 | 4,580 | 4,585 | 4,520 | 4,530 | -25 | -0.5% | 38,000 |
2021/06/24 | 4,600 | 4,600 | 4,530 | 4,555 | -45 | -1% | 32,800 |
2021/06/23 | 4,720 | 4,765 | 4,595 | 4,600 | -120 | -2.5% | 45,200 |
2021/06/22 | 4,720 | 4,800 | 4,710 | 4,720 | +50 | +1.1% | 52,500 |
2021/06/21 | 4,675 | 4,700 | 4,635 | 4,670 | -110 | -2.3% | 45,300 |
2021/06/18 | 4,785 | 4,840 | 4,735 | 4,780 | +15 | +0.3% | 99,900 |
2021/06/17 | 4,635 | 4,785 | 4,635 | 4,765 | +115 | +2.5% | 92,600 |
2021/06/16 | 4,555 | 4,650 | 4,525 | 4,650 | +80 | +1.8% | 50,000 |
2021/06/15 | 4,525 | 4,580 | 4,505 | 4,570 | +25 | +0.6% | 39,900 |
2021/06/14 | 4,495 | 4,545 | 4,495 | 4,545 | +70 | +1.6% | 34,600 |
2021/06/11 | 4,495 | 4,495 | 4,440 | 4,475 | -5 | -0.1% | 39,000 |
2021/06/10 | 4,480 | 4,490 | 4,440 | 4,480 | -25 | -0.6% | 39,100 |
2021/06/09 | 4,530 | 4,530 | 4,495 | 4,505 | -10 | -0.2% | 27,000 |
2021/06/08 | 4,495 | 4,535 | 4,470 | 4,515 | +25 | +0.6% | 30,000 |
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 |
1001~
1050
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% | 18.75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% | 17.04倍 | 1.39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