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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 3,085 | 3,115 | 3,040 | 3,100 | +35 | +1.1% | 119,500 |
| 2023/11/13 | 3,150 | 3,150 | 3,065 | 3,065 | -85 | -2.7% | 74,800 |
| 2023/11/10 | 3,100 | 3,155 | 3,090 | 3,150 | +5 | +0.2% | 76,500 |
| 2023/11/09 | 3,230 | 3,235 | 3,135 | 3,145 | -125 | -3.8% | 115,600 |
| 2023/11/08 | 3,250 | 3,280 | 3,235 | 3,270 | +30 | +0.9% | 125,200 |
| 2023/11/07 | 3,260 | 3,285 | 3,225 | 3,240 | -20 | -0.6% | 137,400 |
| 2023/11/06 | 3,345 | 3,345 | 3,260 | 3,260 | -10 | -0.3% | 144,600 |
| 2023/11/02 | 3,320 | 3,320 | 3,270 | 3,270 | -30 | -0.9% | 90,500 |
| 2023/11/01 | 3,305 | 3,340 | 3,290 | 3,300 | +45 | +1.4% | 119,100 |
| 2023/10/31 | 3,250 | 3,255 | 3,215 | 3,255 | +35 | +1.1% | 123,500 |
| 2023/10/30 | 3,235 | 3,245 | 3,180 | 3,220 | -50 | -1.5% | 491,200 |
| 2023/10/27 | 3,230 | 3,275 | 3,195 | 3,270 | +70 | +2.2% | 113,000 |
| 2023/10/26 | 3,220 | 3,245 | 3,165 | 3,200 | -35 | -1.1% | 101,300 |
| 2023/10/25 | 3,190 | 3,255 | 3,180 | 3,235 | +60 | +1.9% | 73,200 |
| 2023/10/24 | 3,150 | 3,185 | 3,095 | 3,175 | ±0 | ±0% | 74,800 |
| 2023/10/23 | 3,170 | 3,190 | 3,135 | 3,175 | +10 | +0.3% | 61,100 |
| 2023/10/20 | 3,200 | 3,200 | 3,140 | 3,165 | -40 | -1.2% | 39,600 |
| 2023/10/19 | 3,170 | 3,225 | 3,160 | 3,205 | +15 | +0.5% | 55,900 |
| 2023/10/18 | 3,205 | 3,205 | 3,155 | 3,190 | -10 | -0.3% | 46,700 |
| 2023/10/17 | 3,160 | 3,210 | 3,155 | 3,200 | +40 | +1.3% | 49,700 |
| 2023/10/16 | 3,170 | 3,200 | 3,150 | 3,160 | -35 | -1.1% | 64,900 |
| 2023/10/13 | 3,205 | 3,210 | 3,170 | 3,195 | -65 | -2% | 71,500 |
| 2023/10/12 | 3,265 | 3,270 | 3,235 | 3,260 | +10 | +0.3% | 65,800 |
| 2023/10/11 | 3,270 | 3,275 | 3,230 | 3,250 | -20 | -0.6% | 68,600 |
| 2023/10/10 | 3,200 | 3,270 | 3,190 | 3,270 | +95 | +3% | 95,300 |
| 2023/10/06 | 3,200 | 3,230 | 3,160 | 3,175 | -5 | -0.2% | 85,700 |
| 2023/10/05 | 3,180 | 3,190 | 3,145 | 3,180 | -15 | -0.5% | 93,800 |
| 2023/10/04 | 3,230 | 3,245 | 3,190 | 3,195 | -70 | -2.1% | 108,700 |
| 2023/10/03 | 3,355 | 3,360 | 3,265 | 3,265 | -90 | -2.7% | 68,600 |
| 2023/10/02 | 3,435 | 3,460 | 3,345 | 3,355 | -60 | -1.8% | 76,700 |
| 2023/09/29 | 3,405 | 3,455 | 3,395 | 3,415 | +25 | +0.7% | 84,400 |
| 2023/09/28 | 3,430 | 3,430 | 3,360 | 3,390 | -65 | -1.9% | 75,600 |
| 2023/09/27 | 3,400 | 3,460 | 3,385 | 3,455 | +40 | +1.2% | 86,400 |
| 2023/09/26 | 3,450 | 3,460 | 3,405 | 3,415 | -25 | -0.7% | 71,800 |
| 2023/09/25 | 3,380 | 3,455 | 3,370 | 3,440 | +80 | +2.4% | 63,900 |
| 2023/09/22 | 3,330 | 3,380 | 3,330 | 3,360 | -15 | -0.4% | 105,700 |
| 2023/09/21 | 3,410 | 3,440 | 3,360 | 3,375 | -55 | -1.6% | 92,400 |
| 2023/09/20 | 3,485 | 3,520 | 3,425 | 3,430 | -60 | -1.7% | 93,400 |
| 2023/09/19 | 3,480 | 3,510 | 3,460 | 3,490 | -35 | -1% | 73,700 |
| 2023/09/15 | 3,500 | 3,535 | 3,480 | 3,525 | +45 | +1.3% | 90,000 |
| 2023/09/14 | 3,480 | 3,485 | 3,430 | 3,480 | -5 | -0.1% | 46,700 |
| 2023/09/13 | 3,490 | 3,500 | 3,470 | 3,485 | -15 | -0.4% | 54,700 |
| 2023/09/12 | 3,440 | 3,505 | 3,440 | 3,500 | +70 | +2% | 40,600 |
| 2023/09/11 | 3,455 | 3,495 | 3,420 | 3,430 | -25 | -0.7% | 63,700 |
| 2023/09/08 | 3,540 | 3,545 | 3,450 | 3,455 | -110 | -3.1% | 131,600 |
| 2023/09/07 | 3,570 | 3,595 | 3,540 | 3,565 | -20 | -0.6% | 84,500 |
| 2023/09/06 | 3,540 | 3,590 | 3,540 | 3,585 | +55 | +1.6% | 61,800 |
| 2023/09/05 | 3,550 | 3,570 | 3,515 | 3,530 | ±0 | ±0% | 71,000 |
| 2023/09/04 | 3,595 | 3,600 | 3,530 | 3,530 | -50 | -1.4% | 116,800 |
| 2023/09/01 | 3,545 | 3,590 | 3,530 | 3,580 | +35 | +1% | 96,500 |
251～
300
件表示中 / 3585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 | 359,500円 | +3.1% | +36.3% | 1.25% | 7.93倍 | 1.81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 |
| 富通ゼネ | 206,300円 | +13.8% | -44.3% | 1.84% | - | 1.70倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ、海外は代理店販売 |
| ウシオ電 | 206,500円 | -2.5% | -40.9% | 3.39% | 33.18倍 | 0.91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 |
| サン電子 | 791,000円 | +22.3% | - | 0.82% | 355.03倍 | 5.27倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
| 航空電 | 271,700円 | +1.9% | +8.4% | 2.21% | 14.64倍 | 1.43倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
市場注目の銘柄
チャート関連のコラム
