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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 2024/06/14 | 3,110 | 3,185 | 3,090 | 3,180 | +60 | +1.9% | 79,000 |
| 2024/06/13 | 3,160 | 3,180 | 3,115 | 3,120 | -45 | -1.4% | 43,600 |
| 2024/06/12 | 3,125 | 3,195 | 3,115 | 3,165 | +40 | +1.3% | 51,200 |
| 2024/06/11 | 3,105 | 3,150 | 3,105 | 3,125 | +10 | +0.3% | 52,500 |
| 2024/06/10 | 3,125 | 3,155 | 3,090 | 3,115 | -15 | -0.5% | 75,200 |
| 2024/06/07 | 3,180 | 3,205 | 3,130 | 3,130 | -80 | -2.5% | 42,600 |
| 2024/06/06 | 3,265 | 3,265 | 3,185 | 3,210 | -30 | -0.9% | 44,900 |
| 2024/06/05 | 3,245 | 3,265 | 3,225 | 3,240 | -20 | -0.6% | 42,900 |
| 2024/06/04 | 3,205 | 3,270 | 3,205 | 3,260 | +5 | +0.2% | 54,500 |
| 2024/06/03 | 3,220 | 3,275 | 3,210 | 3,255 | +75 | +2.4% | 78,600 |
| 2024/05/31 | 3,175 | 3,205 | 3,165 | 3,180 | +30 | +1% | 115,100 |
| 2024/05/30 | 3,095 | 3,160 | 3,095 | 3,150 | +25 | +0.8% | 50,300 |
| 2024/05/29 | 3,100 | 3,160 | 3,095 | 3,125 | +15 | +0.5% | 57,500 |
| 2024/05/28 | 3,090 | 3,130 | 3,080 | 3,110 | +10 | +0.3% | 51,900 |
| 2024/05/27 | 3,100 | 3,120 | 3,085 | 3,100 | +35 | +1.1% | 66,100 |
| 2024/05/24 | 2,970 | 3,065 | 2,970 | 3,065 | +67 | +2.2% | 68,800 |
| 2024/05/23 | 2,960 | 3,015 | 2,938 | 2,998 | +18 | +0.6% | 34,700 |
| 2024/05/22 | 3,025 | 3,025 | 2,970 | 2,980 | -50 | -1.7% | 55,600 |
| 2024/05/21 | 3,045 | 3,060 | 3,005 | 3,030 | -15 | -0.5% | 37,900 |
| 2024/05/20 | 3,015 | 3,070 | 2,991 | 3,045 | +35 | +1.2% | 38,900 |
| 2024/05/17 | 3,035 | 3,040 | 2,999 | 3,010 | -25 | -0.8% | 42,100 |
| 2024/05/16 | 2,990 | 3,040 | 2,974 | 3,035 | +20 | +0.7% | 67,700 |
| 2024/05/15 | 3,120 | 3,135 | 3,015 | 3,015 | -95 | -3.1% | 50,700 |
| 2024/05/14 | 3,170 | 3,190 | 3,085 | 3,110 | -70 | -2.2% | 66,300 |
| 2024/05/13 | 3,330 | 3,385 | 3,180 | 3,180 | -45 | -1.4% | 117,200 |
| 2024/05/10 | 3,220 | 3,240 | 3,200 | 3,225 | ±0 | ±0% | 45,700 |
| 2024/05/09 | 3,235 | 3,275 | 3,210 | 3,225 | -50 | -1.5% | 74,700 |
| 2024/05/08 | 3,240 | 3,285 | 3,205 | 3,275 | +45 | +1.4% | 70,100 |
| 2024/05/07 | 3,185 | 3,240 | 3,175 | 3,230 | +75 | +2.4% | 57,300 |
| 2024/05/02 | 3,185 | 3,185 | 3,145 | 3,155 | -30 | -0.9% | 18,900 |
| 2024/05/01 | 3,150 | 3,190 | 3,140 | 3,185 | +5 | +0.2% | 45,100 |
| 2024/04/30 | 3,165 | 3,180 | 3,130 | 3,180 | +25 | +0.8% | 53,400 |
| 2024/04/26 | 3,135 | 3,165 | 3,115 | 3,155 | +20 | +0.6% | 49,800 |
| 2024/04/25 | 3,105 | 3,155 | 3,095 | 3,135 | +10 | +0.3% | 44,500 |
| 2024/04/24 | 3,130 | 3,155 | 3,105 | 3,125 | +20 | +0.6% | 36,900 |
| 2024/04/23 | 3,130 | 3,135 | 3,090 | 3,105 | -15 | -0.5% | 21,700 |
| 2024/04/22 | 3,080 | 3,145 | 3,040 | 3,120 | +70 | +2.3% | 84,700 |
| 2024/04/19 | 3,115 | 3,120 | 3,020 | 3,050 | -70 | -2.2% | 51,100 |
| 2024/04/18 | 3,045 | 3,125 | 3,030 | 3,120 | +60 | +2% | 55,100 |
| 2024/04/17 | 3,105 | 3,110 | 3,005 | 3,060 | -10 | -0.3% | 45,800 |
| 2024/04/16 | 3,105 | 3,105 | 3,020 | 3,070 | -55 | -1.8% | 51,200 |
| 2024/04/15 | 3,085 | 3,135 | 3,080 | 3,125 | -20 | -0.6% | 41,500 |
| 2024/04/12 | 3,130 | 3,170 | 3,115 | 3,145 | +40 | +1.3% | 84,700 |
| 2024/04/11 | 3,070 | 3,105 | 3,050 | 3,105 | ±0 | ±0% | 44,200 |
201～
250
件表示中 / 3683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 | 256,900円 | +4.4% | +36.3% | 1.75% | 5.66倍 | 1.29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 | 162,900円 | -2.5% | -40.9% | 4.30% | 24.45倍 | 0.66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 |
| ダイヘン | 589,000円 | +8.7% | +4.5% | 2.80% | 11.73倍 | 1.04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% | 7.01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 | 127,400円 | +4.9% | +5.3% | 3.14% | 9.82倍 | 1.46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
