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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 3,540 | 3,555 | 3,495 | 3,505 | -35 | -1% | 48,400 |
| 2023/08/28 | 3,565 | 3,565 | 3,535 | 3,540 | ±0 | ±0% | 60,600 |
| 2023/08/25 | 3,550 | 3,580 | 3,525 | 3,540 | -70 | -1.9% | 105,500 |
| 2023/08/24 | 3,665 | 3,665 | 3,610 | 3,610 | -15 | -0.4% | 39,500 |
| 2023/08/23 | 3,575 | 3,625 | 3,565 | 3,625 | +25 | +0.7% | 51,100 |
| 2023/08/22 | 3,585 | 3,605 | 3,560 | 3,600 | +25 | +0.7% | 72,800 |
| 2023/08/21 | 3,580 | 3,600 | 3,555 | 3,575 | -5 | -0.1% | 55,300 |
| 2023/08/18 | 3,675 | 3,675 | 3,580 | 3,580 | -105 | -2.8% | 72,100 |
| 2023/08/17 | 3,625 | 3,695 | 3,625 | 3,685 | +65 | +1.8% | 115,800 |
| 2023/08/16 | 3,535 | 3,620 | 3,535 | 3,620 | +85 | +2.4% | 119,900 |
| 2023/08/15 | 3,550 | 3,595 | 3,535 | 3,535 | -10 | -0.3% | 130,300 |
| 2023/08/14 | 3,670 | 3,705 | 3,545 | 3,545 | -135 | -3.7% | 117,200 |
| 2023/08/10 | 3,635 | 3,680 | 3,605 | 3,680 | ±0 | ±0% | 98,000 |
| 2023/08/09 | 3,730 | 3,730 | 3,610 | 3,680 | -45 | -1.2% | 222,200 |
| 2023/08/08 | 3,920 | 3,990 | 3,685 | 3,725 | -475 | -11.3% | 362,200 |
| 2023/08/07 | 4,150 | 4,220 | 4,150 | 4,200 | +60 | +1.4% | 75,000 |
| 2023/08/04 | 4,140 | 4,150 | 4,080 | 4,140 | -10 | -0.2% | 81,500 |
| 2023/08/03 | 4,095 | 4,190 | 4,095 | 4,150 | +25 | +0.6% | 116,100 |
| 2023/08/02 | 4,065 | 4,145 | 4,060 | 4,125 | +5 | +0.1% | 62,200 |
| 2023/08/01 | 4,105 | 4,135 | 4,100 | 4,120 | -5 | -0.1% | 44,700 |
| 2023/07/31 | 4,030 | 4,145 | 4,020 | 4,125 | +155 | +3.9% | 109,400 |
| 2023/07/28 | 3,950 | 3,985 | 3,940 | 3,970 | -15 | -0.4% | 70,800 |
| 2023/07/27 | 3,960 | 3,990 | 3,950 | 3,985 | +10 | +0.3% | 37,400 |
| 2023/07/26 | 3,990 | 4,025 | 3,970 | 3,975 | ±0 | ±0% | 61,000 |
| 2023/07/25 | 3,970 | 3,990 | 3,940 | 3,975 | +15 | +0.4% | 32,500 |
| 2023/07/24 | 3,985 | 4,000 | 3,950 | 3,960 | +5 | +0.1% | 29,400 |
| 2023/07/21 | 3,900 | 3,965 | 3,890 | 3,955 | +55 | +1.4% | 59,000 |
| 2023/07/20 | 3,930 | 3,930 | 3,885 | 3,900 | -35 | -0.9% | 27,800 |
| 2023/07/19 | 3,945 | 3,955 | 3,915 | 3,935 | +30 | +0.8% | 36,400 |
| 2023/07/18 | 3,875 | 3,935 | 3,875 | 3,905 | +30 | +0.8% | 24,800 |
| 2023/07/14 | 3,905 | 3,920 | 3,830 | 3,875 | -10 | -0.3% | 44,500 |
| 2023/07/13 | 3,880 | 3,910 | 3,865 | 3,885 | +15 | +0.4% | 29,800 |
| 2023/07/12 | 3,915 | 3,930 | 3,865 | 3,870 | -15 | -0.4% | 104,000 |
| 2023/07/11 | 3,905 | 3,950 | 3,880 | 3,885 | -15 | -0.4% | 43,900 |
| 2023/07/10 | 3,955 | 3,955 | 3,895 | 3,900 | -35 | -0.9% | 90,700 |
| 2023/07/07 | 3,870 | 3,955 | 3,860 | 3,935 | +10 | +0.3% | 71,100 |
| 2023/07/06 | 3,860 | 3,945 | 3,855 | 3,925 | +35 | +0.9% | 52,600 |
| 2023/07/05 | 3,950 | 3,950 | 3,875 | 3,890 | -70 | -1.8% | 71,200 |
| 2023/07/04 | 4,045 | 4,045 | 3,950 | 3,960 | -110 | -2.7% | 65,300 |
| 2023/07/03 | 4,140 | 4,170 | 4,065 | 4,070 | -50 | -1.2% | 44,200 |
| 2023/06/30 | 4,175 | 4,175 | 4,090 | 4,120 | -50 | -1.2% | 42,500 |
| 2023/06/29 | 4,130 | 4,185 | 4,120 | 4,170 | +40 | +1% | 70,500 |
| 2023/06/28 | 4,080 | 4,130 | 4,060 | 4,130 | +60 | +1.5% | 46,000 |
| 2023/06/27 | 4,090 | 4,120 | 4,045 | 4,070 | -5 | -0.1% | 43,000 |
| 2023/06/26 | 4,110 | 4,110 | 4,060 | 4,075 | -30 | -0.7% | 36,700 |
| 2023/06/23 | 4,125 | 4,160 | 4,085 | 4,105 | ±0 | ±0% | 49,400 |
| 2023/06/22 | 4,095 | 4,170 | 4,095 | 4,105 | +10 | +0.2% | 35,800 |
| 2023/06/21 | 4,105 | 4,155 | 4,080 | 4,095 | -10 | -0.2% | 34,300 |
| 2023/06/20 | 4,110 | 4,145 | 4,060 | 4,105 | -60 | -1.4% | 83,000 |
| 2023/06/19 | 4,260 | 4,260 | 4,145 | 4,165 | -70 | -1.7% | 56,100 |
401～
450
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% | 5.67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
