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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 3,800 | 3,805 | 3,680 | 3,745 | ±0 | ±0% | 381,800 |
| 2020/05/28 | 3,875 | 3,885 | 3,680 | 3,745 | -105 | -2.7% | 273,200 |
| 2020/05/27 | 3,815 | 3,870 | 3,620 | 3,850 | -175 | -4.3% | 352,200 |
| 2020/05/26 | 3,930 | 4,060 | 3,870 | 4,025 | +135 | +3.5% | 266,800 |
| 2020/05/25 | 3,865 | 3,890 | 3,780 | 3,890 | +95 | +2.5% | 117,800 |
| 2020/05/22 | 3,705 | 3,805 | 3,685 | 3,795 | +110 | +3% | 92,300 |
| 2020/05/21 | 3,665 | 3,765 | 3,655 | 3,685 | +50 | +1.4% | 146,100 |
| 2020/05/20 | 3,690 | 3,750 | 3,515 | 3,635 | +120 | +3.4% | 201,700 |
| 2020/05/19 | 3,370 | 3,520 | 3,275 | 3,515 | +115 | +3.4% | 224,500 |
| 2020/05/18 | 3,400 | 3,425 | 3,330 | 3,400 | +35 | +1% | 66,000 |
| 2020/05/15 | 3,365 | 3,395 | 3,295 | 3,365 | -30 | -0.9% | 93,700 |
| 2020/05/14 | 3,480 | 3,480 | 3,355 | 3,395 | -130 | -3.7% | 87,900 |
| 2020/05/13 | 3,555 | 3,555 | 3,505 | 3,525 | -85 | -2.4% | 50,000 |
| 2020/05/12 | 3,575 | 3,630 | 3,570 | 3,610 | +55 | +1.5% | 43,500 |
| 2020/05/11 | 3,535 | 3,555 | 3,500 | 3,555 | +35 | +1% | 57,200 |
| 2020/05/08 | 3,540 | 3,545 | 3,470 | 3,520 | +35 | +1% | 51,500 |
| 2020/05/07 | 3,495 | 3,530 | 3,450 | 3,485 | -10 | -0.3% | 52,100 |
| 2020/05/01 | 3,450 | 3,500 | 3,405 | 3,495 | -25 | -0.7% | 65,700 |
| 2020/04/30 | 3,500 | 3,560 | 3,445 | 3,520 | +90 | +2.6% | 134,400 |
| 2020/04/28 | 3,420 | 3,465 | 3,370 | 3,430 | +10 | +0.3% | 67,600 |
| 2020/04/27 | 3,415 | 3,430 | 3,320 | 3,420 | +45 | +1.3% | 99,900 |
| 2020/04/24 | 3,405 | 3,405 | 3,325 | 3,375 | -65 | -1.9% | 65,100 |
| 2020/04/23 | 3,480 | 3,510 | 3,385 | 3,440 | -20 | -0.6% | 78,700 |
| 2020/04/22 | 3,485 | 3,485 | 3,390 | 3,460 | -55 | -1.6% | 55,100 |
| 2020/04/21 | 3,570 | 3,570 | 3,495 | 3,515 | -75 | -2.1% | 85,800 |
| 2020/04/20 | 3,615 | 3,620 | 3,525 | 3,590 | -20 | -0.6% | 51,700 |
| 2020/04/17 | 3,655 | 3,660 | 3,545 | 3,610 | +20 | +0.6% | 109,600 |
| 2020/04/16 | 3,545 | 3,595 | 3,485 | 3,590 | +135 | +3.9% | 102,200 |
| 2020/04/15 | 3,465 | 3,505 | 3,385 | 3,455 | ±0 | ±0% | 149,800 |
| 2020/04/14 | 3,415 | 3,470 | 3,390 | 3,455 | +75 | +2.2% | 61,300 |
| 2020/04/13 | 3,480 | 3,480 | 3,375 | 3,380 | -100 | -2.9% | 48,000 |
| 2020/04/10 | 3,475 | 3,480 | 3,370 | 3,480 | -15 | -0.4% | 64,700 |
| 2020/04/09 | 3,385 | 3,500 | 3,370 | 3,495 | +170 | +5.1% | 137,400 |
| 2020/04/08 | 3,325 | 3,400 | 3,215 | 3,325 | ±0 | ±0% | 62,700 |
| 2020/04/07 | 3,285 | 3,400 | 3,200 | 3,325 | +100 | +3.1% | 92,500 |
| 2020/04/06 | 3,070 | 3,260 | 3,065 | 3,225 | +140 | +4.5% | 75,800 |
| 2020/04/03 | 3,120 | 3,165 | 3,035 | 3,085 | +15 | +0.5% | 73,200 |
| 2020/04/02 | 3,045 | 3,165 | 3,005 | 3,070 | -40 | -1.3% | 84,400 |
| 2020/04/01 | 3,355 | 3,385 | 3,090 | 3,110 | -290 | -8.5% | 158,600 |
| 2020/03/31 | 3,460 | 3,515 | 3,335 | 3,400 | -85 | -2.4% | 115,100 |
| 2020/03/30 | 3,515 | 3,525 | 3,275 | 3,485 | -95 | -2.7% | 216,100 |
| 2020/03/27 | 3,665 | 3,750 | 3,460 | 3,580 | +55 | +1.6% | 176,900 |
| 2020/03/26 | 3,470 | 3,575 | 3,380 | 3,525 | +50 | +1.4% | 145,000 |
| 2020/03/25 | 3,490 | 3,605 | 3,345 | 3,475 | +195 | +5.9% | 159,600 |
| 2020/03/24 | 3,165 | 3,280 | 3,140 | 3,280 | +160 | +5.1% | 142,100 |
| 2020/03/23 | 3,115 | 3,130 | 2,937 | 3,120 | +5 | +0.2% | 314,000 |
| 2020/03/19 | 3,515 | 3,535 | 3,010 | 3,115 | -350 | -10.1% | 472,500 |
| 2020/03/18 | 3,475 | 3,575 | 3,390 | 3,465 | +45 | +1.3% | 200,600 |
| 2020/03/17 | 3,190 | 3,450 | 3,150 | 3,420 | +145 | +4.4% | 240,600 |
| 2020/03/16 | 3,375 | 3,460 | 3,275 | 3,275 | -110 | -3.2% | 155,800 |
1101～
1150
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
