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 |
|---|---|---|---|---|---|---|---|
| 2020/07/15 | 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 |
| 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 |
1251～
1300
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
