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 |
|---|---|---|---|---|---|---|---|
| 2024/11/11 | 3,690 | 3,700 | 3,590 | 3,640 | -50 | -1.4% | 155,900 |
| 2024/11/08 | 3,645 | 3,700 | 3,600 | 3,690 | +60 | +1.7% | 134,000 |
| 2024/11/07 | 3,590 | 3,635 | 3,570 | 3,630 | +60 | +1.7% | 132,800 |
| 2024/11/06 | 3,585 | 3,615 | 3,535 | 3,570 | -20 | -0.6% | 90,600 |
| 2024/11/05 | 3,580 | 3,600 | 3,545 | 3,590 | +35 | +1% | 131,200 |
| 2024/11/01 | 3,495 | 3,575 | 3,455 | 3,555 | +50 | +1.4% | 158,800 |
| 2024/10/31 | 3,445 | 3,535 | 3,400 | 3,505 | +40 | +1.2% | 142,500 |
| 2024/10/30 | 3,415 | 3,520 | 3,405 | 3,465 | +80 | +2.4% | 379,900 |
| 2024/10/29 | 3,360 | 3,395 | 3,340 | 3,385 | +25 | +0.7% | 64,200 |
| 2024/10/28 | 3,350 | 3,385 | 3,335 | 3,360 | +5 | +0.1% | 87,300 |
| 2024/10/25 | 3,350 | 3,370 | 3,335 | 3,355 | -25 | -0.7% | 51,700 |
| 2024/10/24 | 3,345 | 3,410 | 3,315 | 3,380 | +5 | +0.1% | 72,400 |
| 2024/10/23 | 3,405 | 3,425 | 3,365 | 3,375 | -60 | -1.7% | 103,000 |
| 2024/10/22 | 3,500 | 3,500 | 3,435 | 3,435 | -40 | -1.2% | 85,000 |
| 2024/10/21 | 3,515 | 3,515 | 3,470 | 3,475 | -45 | -1.3% | 51,600 |
| 2024/10/18 | 3,555 | 3,575 | 3,520 | 3,520 | -20 | -0.6% | 36,200 |
| 2024/10/17 | 3,620 | 3,625 | 3,540 | 3,540 | -80 | -2.2% | 72,200 |
| 2024/10/16 | 3,660 | 3,680 | 3,615 | 3,620 | -65 | -1.8% | 54,800 |
| 2024/10/15 | 3,705 | 3,705 | 3,655 | 3,685 | +20 | +0.5% | 67,400 |
| 2024/10/11 | 3,725 | 3,750 | 3,665 | 3,665 | -45 | -1.2% | 56,800 |
| 2024/10/10 | 3,745 | 3,755 | 3,680 | 3,710 | -25 | -0.7% | 62,600 |
| 2024/10/09 | 3,800 | 3,835 | 3,700 | 3,735 | -50 | -1.3% | 130,500 |
| 2024/10/08 | 3,650 | 3,785 | 3,650 | 3,785 | +165 | +4.6% | 174,900 |
| 2024/10/07 | 3,585 | 3,640 | 3,530 | 3,620 | +105 | +3% | 152,000 |
| 2024/10/04 | 3,475 | 3,525 | 3,475 | 3,515 | +50 | +1.4% | 78,700 |
| 2024/10/03 | 3,540 | 3,540 | 3,455 | 3,465 | +35 | +1% | 57,400 |
| 2024/10/02 | 3,455 | 3,525 | 3,410 | 3,430 | -45 | -1.3% | 93,600 |
| 2024/10/01 | 3,475 | 3,520 | 3,465 | 3,475 | +5 | +0.1% | 83,400 |
| 2024/09/30 | 3,475 | 3,515 | 3,450 | 3,470 | -75 | -2.1% | 85,800 |
| 2024/09/27 | 3,560 | 3,575 | 3,520 | 3,545 | -10 | -0.3% | 64,300 |
| 2024/09/26 | 3,550 | 3,570 | 3,510 | 3,555 | +50 | +1.4% | 131,200 |
| 2024/09/25 | 3,500 | 3,540 | 3,470 | 3,505 | +15 | +0.4% | 92,100 |
| 2024/09/24 | 3,445 | 3,515 | 3,445 | 3,490 | +75 | +2.2% | 84,000 |
| 2024/09/20 | 3,455 | 3,470 | 3,400 | 3,415 | -15 | -0.4% | 102,300 |
| 2024/09/19 | 3,440 | 3,450 | 3,385 | 3,430 | +20 | +0.6% | 70,100 |
| 2024/09/18 | 3,400 | 3,430 | 3,375 | 3,410 | +60 | +1.8% | 44,500 |
| 2024/09/17 | 3,365 | 3,365 | 3,280 | 3,350 | +25 | +0.8% | 49,300 |
| 2024/09/13 | 3,355 | 3,365 | 3,305 | 3,325 | -45 | -1.3% | 61,400 |
| 2024/09/12 | 3,340 | 3,415 | 3,335 | 3,370 | +90 | +2.7% | 64,100 |
| 2024/09/11 | 3,350 | 3,365 | 3,255 | 3,280 | -75 | -2.2% | 47,600 |
| 2024/09/10 | 3,335 | 3,420 | 3,335 | 3,355 | +10 | +0.3% | 39,600 |
| 2024/09/09 | 3,345 | 3,355 | 3,295 | 3,345 | -55 | -1.6% | 66,000 |
| 2024/09/06 | 3,445 | 3,445 | 3,375 | 3,400 | -10 | -0.3% | 41,900 |
| 2024/09/05 | 3,430 | 3,485 | 3,390 | 3,410 | -50 | -1.4% | 43,000 |
| 2024/09/04 | 3,525 | 3,550 | 3,425 | 3,460 | -95 | -2.7% | 119,500 |
| 2024/09/03 | 3,555 | 3,590 | 3,540 | 3,555 | ±0 | ±0% | 43,200 |
| 2024/09/02 | 3,510 | 3,560 | 3,475 | 3,555 | +75 | +2.2% | 50,900 |
| 2024/08/30 | 3,485 | 3,540 | 3,480 | 3,480 | -5 | -0.1% | 60,300 |
| 2024/08/29 | 3,405 | 3,490 | 3,405 | 3,485 | +35 | +1% | 33,300 |
| 2024/08/28 | 3,465 | 3,500 | 3,445 | 3,450 | -50 | -1.4% | 31,900 |
101～
150
件表示中 / 3677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 | 247,300円 | +4.4% | +36.3% | 1.82% | 5.46倍 | 1.24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 |
| エレコム | 158,600円 | +8.9% | +4.0% | 3.03% | 12.55倍 | 1.58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 |
| ダイヘン | 576,000円 | +8.7% | +4.5% | 2.86% | 11.47倍 | 1.01倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
| 日清紡ＨＤ | 82,200円 | +2.3% | -11.5% | 4.38% | 7.02倍 | 0.48倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
| ＭＣＪ | 123,000円 | +4.9% | +5.3% | 3.25% | 9.48倍 | 1.41倍 |
|
パソコン製造・販売が起点。「マウス」ブランドが主力。欧州で液晶販売、インドで修理事業展開 |
市場注目の銘柄
チャート関連のコラム
