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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 3,490 | 3,525 | 3,455 | 3,500 | +40 | +1.2% | 49,600 |
| 2024/08/26 | 3,455 | 3,595 | 3,445 | 3,460 | +40 | +1.2% | 182,600 |
| 2024/08/23 | 3,420 | 3,450 | 3,390 | 3,420 | +15 | +0.4% | 38,300 |
| 2024/08/22 | 3,360 | 3,420 | 3,360 | 3,405 | +55 | +1.6% | 34,300 |
| 2024/08/21 | 3,305 | 3,360 | 3,305 | 3,350 | -15 | -0.4% | 41,900 |
| 2024/08/20 | 3,310 | 3,380 | 3,280 | 3,365 | +100 | +3.1% | 55,000 |
| 2024/08/19 | 3,250 | 3,310 | 3,205 | 3,265 | +10 | +0.3% | 97,000 |
| 2024/08/16 | 3,220 | 3,280 | 3,190 | 3,255 | +90 | +2.8% | 68,500 |
| 2024/08/15 | 3,200 | 3,200 | 3,130 | 3,165 | +10 | +0.3% | 58,500 |
| 2024/08/14 | 3,170 | 3,180 | 3,110 | 3,155 | +15 | +0.5% | 57,300 |
| 2024/08/13 | 3,060 | 3,150 | 3,060 | 3,140 | +151 | +5.1% | 114,400 |
| 2024/08/09 | 2,977 | 3,075 | 2,882 | 2,989 | +112 | +3.9% | 186,600 |
| 2024/08/08 | 2,704 | 2,937 | 2,704 | 2,877 | +73 | +2.6% | 172,300 |
| 2024/08/07 | 2,700 | 2,886 | 2,675 | 2,804 | +53 | +1.9% | 173,600 |
| 2024/08/06 | 2,544 | 2,805 | 2,521 | 2,751 | +208 | +8.2% | 204,700 |
| 2024/08/05 | 2,815 | 2,843 | 2,488 | 2,543 | -492 | -16.2% | 168,300 |
| 2024/08/02 | 3,165 | 3,180 | 3,035 | 3,035 | -225 | -6.9% | 123,500 |
| 2024/08/01 | 3,350 | 3,355 | 3,230 | 3,260 | -130 | -3.8% | 80,600 |
| 2024/07/31 | 3,340 | 3,405 | 3,330 | 3,390 | -20 | -0.6% | 84,400 |
| 2024/07/30 | 3,475 | 3,485 | 3,410 | 3,410 | -50 | -1.4% | 61,600 |
| 2024/07/29 | 3,355 | 3,470 | 3,355 | 3,460 | +95 | +2.8% | 76,300 |
| 2024/07/26 | 3,410 | 3,425 | 3,355 | 3,365 | -55 | -1.6% | 57,300 |
| 2024/07/25 | 3,480 | 3,480 | 3,405 | 3,420 | -85 | -2.4% | 68,000 |
| 2024/07/24 | 3,505 | 3,540 | 3,470 | 3,505 | -10 | -0.3% | 53,100 |
| 2024/07/23 | 3,500 | 3,530 | 3,495 | 3,515 | +45 | +1.3% | 34,200 |
| 2024/07/22 | 3,515 | 3,545 | 3,470 | 3,470 | -45 | -1.3% | 40,100 |
| 2024/07/19 | 3,480 | 3,535 | 3,480 | 3,515 | -5 | -0.1% | 51,200 |
| 2024/07/18 | 3,520 | 3,565 | 3,500 | 3,520 | -35 | -1% | 42,800 |
| 2024/07/17 | 3,550 | 3,570 | 3,515 | 3,555 | +15 | +0.4% | 55,200 |
| 2024/07/16 | 3,540 | 3,585 | 3,520 | 3,540 | -25 | -0.7% | 50,600 |
| 2024/07/12 | 3,565 | 3,580 | 3,540 | 3,565 | -35 | -1% | 40,400 |
| 2024/07/11 | 3,610 | 3,630 | 3,565 | 3,600 | +45 | +1.3% | 69,400 |
| 2024/07/10 | 3,600 | 3,610 | 3,540 | 3,555 | -30 | -0.8% | 89,400 |
| 2024/07/09 | 3,595 | 3,645 | 3,535 | 3,585 | +15 | +0.4% | 153,400 |
| 2024/07/08 | 3,575 | 3,595 | 3,545 | 3,570 | -5 | -0.1% | 105,400 |
| 2024/07/05 | 3,615 | 3,615 | 3,545 | 3,575 | -40 | -1.1% | 77,700 |
| 2024/07/04 | 3,600 | 3,635 | 3,585 | 3,615 | +25 | +0.7% | 75,800 |
| 2024/07/03 | 3,550 | 3,595 | 3,545 | 3,590 | +40 | +1.1% | 94,000 |
| 2024/07/02 | 3,475 | 3,580 | 3,450 | 3,550 | +125 | +3.6% | 138,900 |
| 2024/07/01 | 3,490 | 3,490 | 3,385 | 3,425 | -15 | -0.4% | 55,100 |
| 2024/06/28 | 3,455 | 3,475 | 3,430 | 3,440 | -10 | -0.3% | 50,500 |
| 2024/06/27 | 3,460 | 3,490 | 3,425 | 3,450 | -20 | -0.6% | 38,600 |
| 2024/06/26 | 3,470 | 3,510 | 3,465 | 3,470 | -5 | -0.1% | 75,700 |
| 2024/06/25 | 3,450 | 3,495 | 3,445 | 3,475 | +25 | +0.7% | 85,300 |
| 2024/06/24 | 3,455 | 3,505 | 3,435 | 3,450 | +30 | +0.9% | 146,500 |
| 2024/06/21 | 3,410 | 3,490 | 3,410 | 3,420 | +20 | +0.6% | 163,900 |
| 2024/06/20 | 3,255 | 3,410 | 3,240 | 3,400 | +160 | +4.9% | 150,200 |
| 2024/06/19 | 3,245 | 3,265 | 3,210 | 3,240 | +30 | +0.9% | 34,000 |
| 2024/06/18 | 3,185 | 3,250 | 3,165 | 3,210 | +40 | +1.3% | 42,800 |
| 2024/06/17 | 3,180 | 3,185 | 3,150 | 3,170 | -10 | -0.3% | 48,100 |
151～
200
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
