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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 4,305 | 4,455 | 4,175 | 4,290 | +5 | +0.1% | 326,400 |
| 2020/08/11 | 4,255 | 4,295 | 4,145 | 4,285 | +55 | +1.3% | 325,900 |
| 2020/08/07 | 4,245 | 4,285 | 4,200 | 4,230 | +5 | +0.1% | 104,900 |
| 2020/08/06 | 4,235 | 4,300 | 4,190 | 4,225 | ±0 | ±0% | 105,700 |
| 2020/08/05 | 4,220 | 4,265 | 4,145 | 4,225 | -5 | -0.1% | 136,600 |
| 2020/08/04 | 4,165 | 4,245 | 4,125 | 4,230 | +110 | +2.7% | 145,200 |
| 2020/08/03 | 4,040 | 4,155 | 4,020 | 4,120 | +75 | +1.9% | 128,100 |
| 2020/07/31 | 4,140 | 4,170 | 4,035 | 4,045 | -145 | -3.5% | 100,800 |
| 2020/07/30 | 4,300 | 4,310 | 4,170 | 4,190 | -65 | -1.5% | 145,000 |
| 2020/07/29 | 4,395 | 4,400 | 4,255 | 4,255 | -130 | -3% | 98,000 |
| 2020/07/28 | 4,400 | 4,445 | 4,365 | 4,385 | -50 | -1.1% | 43,500 |
| 2020/07/27 | 4,445 | 4,475 | 4,355 | 4,435 | -30 | -0.7% | 250,300 |
| 2020/07/22 | 4,430 | 4,480 | 4,415 | 4,465 | +65 | +1.5% | 60,600 |
| 2020/07/21 | 4,470 | 4,475 | 4,400 | 4,400 | ±0 | ±0% | 116,400 |
| 2020/07/20 | 4,360 | 4,425 | 4,350 | 4,400 | +40 | +0.9% | 115,700 |
| 2020/07/17 | 4,260 | 4,365 | 4,260 | 4,360 | +30 | +0.7% | 88,500 |
| 2020/07/16 | 4,225 | 4,360 | 4,195 | 4,330 | +35 | +0.8% | 96,300 |
| 2020/07/15 | 4,295 | 4,345 | 4,275 | 4,295 | -25 | -0.6% | 66,600 |
| 2020/07/14 | 4,345 | 4,360 | 4,255 | 4,320 | +25 | +0.6% | 114,700 |
| 2020/07/13 | 4,250 | 4,325 | 4,235 | 4,295 | +90 | +2.1% | 92,800 |
| 2020/07/10 | 4,240 | 4,265 | 4,180 | 4,205 | +30 | +0.7% | 96,500 |
| 2020/07/09 | 4,100 | 4,195 | 4,070 | 4,175 | -5 | -0.1% | 82,800 |
| 2020/07/08 | 4,200 | 4,225 | 4,140 | 4,180 | -80 | -1.9% | 100,900 |
| 2020/07/07 | 4,350 | 4,365 | 4,220 | 4,260 | -90 | -2.1% | 177,300 |
| 2020/07/06 | 4,305 | 4,370 | 4,295 | 4,350 | +75 | +1.8% | 115,000 |
| 2020/07/03 | 4,200 | 4,305 | 4,180 | 4,275 | +160 | +3.9% | 178,000 |
| 2020/07/02 | 4,130 | 4,150 | 4,055 | 4,115 | -30 | -0.7% | 111,900 |
| 2020/07/01 | 4,090 | 4,225 | 4,090 | 4,145 | +25 | +0.6% | 213,700 |
| 2020/06/30 | 4,080 | 4,170 | 4,040 | 4,120 | +20 | +0.5% | 319,900 |
| 2020/06/29 | 4,080 | 4,130 | 4,075 | 4,100 | -20 | -0.5% | 166,100 |
| 2020/06/26 | 4,140 | 4,165 | 4,100 | 4,120 | -30 | -0.7% | 131,900 |
| 2020/06/25 | 4,155 | 4,170 | 4,110 | 4,150 | -50 | -1.2% | 131,400 |
| 2020/06/24 | 4,245 | 4,255 | 4,185 | 4,200 | -70 | -1.6% | 133,100 |
| 2020/06/23 | 4,190 | 4,330 | 4,190 | 4,270 | +10 | +0.2% | 498,800 |
| 2020/06/22 | 4,055 | 4,330 | 4,055 | 4,260 | +240 | +6% | 450,500 |
| 2020/06/19 | 3,990 | 4,060 | 3,965 | 4,020 | +45 | +1.1% | 553,300 |
| 2020/06/18 | 3,900 | 3,985 | 3,850 | 3,975 | +45 | +1.1% | 158,600 |
| 2020/06/17 | 3,940 | 3,975 | 3,865 | 3,930 | -55 | -1.4% | 159,600 |
| 2020/06/16 | 3,925 | 3,985 | 3,900 | 3,985 | +95 | +2.4% | 143,200 |
| 2020/06/15 | 3,860 | 3,970 | 3,860 | 3,890 | ±0 | ±0% | 121,700 |
| 2020/06/12 | 3,905 | 3,910 | 3,835 | 3,890 | -20 | -0.5% | 145,500 |
| 2020/06/11 | 3,945 | 3,990 | 3,895 | 3,910 | -80 | -2% | 120,300 |
| 2020/06/10 | 3,875 | 4,010 | 3,850 | 3,990 | +90 | +2.3% | 226,100 |
| 2020/06/09 | 3,945 | 3,980 | 3,850 | 3,900 | -55 | -1.4% | 113,900 |
| 2020/06/08 | 3,870 | 3,990 | 3,810 | 3,955 | +145 | +3.8% | 223,300 |
| 2020/06/05 | 3,935 | 3,935 | 3,780 | 3,810 | -140 | -3.5% | 88,500 |
| 2020/06/04 | 3,965 | 4,030 | 3,890 | 3,950 | +75 | +1.9% | 336,900 |
| 2020/06/03 | 3,845 | 3,880 | 3,775 | 3,875 | +60 | +1.6% | 161,500 |
| 2020/06/02 | 3,840 | 3,855 | 3,750 | 3,815 | -30 | -0.8% | 159,400 |
| 2020/06/01 | 3,735 | 3,850 | 3,655 | 3,845 | +100 | +2.7% | 424,800 |
1051～
1100
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
