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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 2,810 | 2,815 | 2,766 | 2,777 | -57 | -2% | 106,600 |
| 2025/03/27 | 2,835 | 2,845 | 2,803 | 2,834 | -40 | -1.4% | 169,900 |
| 2025/03/26 | 2,860 | 2,880 | 2,845 | 2,874 | +15 | +0.5% | 118,200 |
| 2025/03/25 | 2,843 | 2,871 | 2,843 | 2,859 | +16 | +0.6% | 75,500 |
| 2025/03/24 | 2,867 | 2,867 | 2,830 | 2,843 | -24 | -0.8% | 111,700 |
| 2025/03/21 | 2,870 | 2,892 | 2,850 | 2,867 | -2 | -0.1% | 99,400 |
| 2025/03/19 | 2,875 | 2,902 | 2,850 | 2,869 | -3 | -0.1% | 79,400 |
| 2025/03/18 | 2,865 | 2,889 | 2,865 | 2,872 | +18 | +0.6% | 95,100 |
| 2025/03/17 | 2,839 | 2,880 | 2,839 | 2,854 | +16 | +0.6% | 93,000 |
| 2025/03/14 | 2,871 | 2,886 | 2,838 | 2,838 | -41 | -1.4% | 94,800 |
| 2025/03/13 | 2,889 | 2,910 | 2,879 | 2,879 | -6 | -0.2% | 85,400 |
| 2025/03/12 | 2,850 | 2,900 | 2,850 | 2,885 | +20 | +0.7% | 120,700 |
| 2025/03/11 | 2,858 | 2,883 | 2,824 | 2,865 | -63 | -2.2% | 139,800 |
| 2025/03/10 | 2,920 | 2,939 | 2,907 | 2,928 | +8 | +0.3% | 71,700 |
| 2025/03/07 | 2,925 | 2,960 | 2,890 | 2,920 | -39 | -1.3% | 89,300 |
| 2025/03/06 | 2,948 | 3,010 | 2,948 | 2,959 | +9 | +0.3% | 105,100 |
| 2025/03/05 | 2,895 | 2,970 | 2,895 | 2,950 | +73 | +2.5% | 98,400 |
| 2025/03/04 | 2,980 | 2,985 | 2,875 | 2,877 | -101 | -3.4% | 194,500 |
| 2025/03/03 | 3,030 | 3,030 | 2,978 | 2,978 | -22 | -0.7% | 78,400 |
| 2025/02/28 | 2,973 | 3,000 | 2,948 | 3,000 | -15 | -0.5% | 218,300 |
| 2025/02/27 | 2,970 | 3,020 | 2,970 | 3,015 | +47 | +1.6% | 64,900 |
| 2025/02/26 | 2,983 | 2,984 | 2,932 | 2,968 | -25 | -0.8% | 111,000 |
| 2025/02/25 | 2,998 | 3,030 | 2,984 | 2,993 | -22 | -0.7% | 92,100 |
| 2025/02/21 | 2,986 | 3,020 | 2,956 | 3,015 | -15 | -0.5% | 150,000 |
| 2025/02/20 | 3,085 | 3,085 | 3,015 | 3,030 | -70 | -2.3% | 68,100 |
| 2025/02/19 | 3,050 | 3,120 | 3,035 | 3,100 | +50 | +1.6% | 73,800 |
| 2025/02/18 | 3,060 | 3,060 | 3,020 | 3,050 | -15 | -0.5% | 83,900 |
| 2025/02/17 | 3,125 | 3,125 | 3,045 | 3,065 | -55 | -1.8% | 96,500 |
| 2025/02/14 | 3,155 | 3,180 | 3,115 | 3,120 | -25 | -0.8% | 94,000 |
| 2025/02/13 | 3,130 | 3,165 | 3,115 | 3,145 | +50 | +1.6% | 115,500 |
| 2025/02/12 | 3,175 | 3,175 | 3,075 | 3,095 | -45 | -1.4% | 123,200 |
| 2025/02/10 | 3,155 | 3,190 | 3,125 | 3,140 | -35 | -1.1% | 173,500 |
| 2025/02/07 | 3,275 | 3,320 | 3,145 | 3,175 | -170 | -5.1% | 394,900 |
| 2025/02/06 | 3,315 | 3,370 | 3,315 | 3,345 | +40 | +1.2% | 118,500 |
| 2025/02/05 | 3,335 | 3,375 | 3,295 | 3,305 | ±0 | ±0% | 87,800 |
| 2025/02/04 | 3,340 | 3,370 | 3,305 | 3,305 | -10 | -0.3% | 88,800 |
| 2025/02/03 | 3,415 | 3,420 | 3,310 | 3,315 | -100 | -2.9% | 150,500 |
| 2025/01/31 | 3,410 | 3,425 | 3,380 | 3,415 | -5 | -0.1% | 132,400 |
| 2025/01/30 | 3,395 | 3,430 | 3,380 | 3,420 | +25 | +0.7% | 62,800 |
| 2025/01/29 | 3,410 | 3,455 | 3,395 | 3,395 | -5 | -0.1% | 69,600 |
| 2025/01/28 | 3,365 | 3,410 | 3,360 | 3,400 | +10 | +0.3% | 67,900 |
| 2025/01/27 | 3,415 | 3,430 | 3,390 | 3,390 | +10 | +0.3% | 85,000 |
| 2025/01/24 | 3,405 | 3,440 | 3,380 | 3,380 | -20 | -0.6% | 60,000 |
| 2025/01/23 | 3,385 | 3,400 | 3,365 | 3,400 | +20 | +0.6% | 53,500 |
| 2025/01/22 | 3,380 | 3,405 | 3,360 | 3,380 | +15 | +0.4% | 61,100 |
| 2025/01/21 | 3,380 | 3,395 | 3,350 | 3,365 | ±0 | ±0% | 46,900 |
| 2025/01/20 | 3,360 | 3,375 | 3,345 | 3,365 | +15 | +0.4% | 50,000 |
| 2025/01/17 | 3,350 | 3,370 | 3,330 | 3,350 | -25 | -0.7% | 61,500 |
| 2025/01/16 | 3,385 | 3,410 | 3,370 | 3,375 | ±0 | ±0% | 61,800 |
| 2025/01/15 | 3,375 | 3,395 | 3,350 | 3,375 | -5 | -0.1% | 79,400 |
101～
150
件表示中 / 3768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 | 294,300円 | -4.7% | -56.4% | 1.53% | - | 1.44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 |
| マイクロニクス | 436,000円 | +23.8% | +8.6% | 1.65% | 18.37倍 | 3.25倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
| エレコム | 189,000円 | +10.2% | +12.2% | 2.75% | 14.22倍 | 1.75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 | 519,000円 | +0.4% | -11.7% | 2.12% | 18.23倍 | 2.27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 | 82,300円 | +7.0% | -26.2% | 2.19% | 16.71倍 | 1.37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
