東京計器の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,619 | 1,679 | 1,619 | 1,671 | +74 | +4.6% | 79,900 |
2023/12/14 | 1,614 | 1,629 | 1,584 | 1,597 | -9 | -0.6% | 61,600 |
2023/12/13 | 1,670 | 1,683 | 1,598 | 1,606 | -48 | -2.9% | 92,100 |
2023/12/12 | 1,631 | 1,677 | 1,616 | 1,654 | +42 | +2.6% | 131,000 |
2023/12/11 | 1,651 | 1,663 | 1,599 | 1,612 | -19 | -1.2% | 123,900 |
2023/12/08 | 1,701 | 1,701 | 1,622 | 1,631 | -75 | -4.4% | 178,900 |
2023/12/07 | 1,754 | 1,755 | 1,704 | 1,706 | -67 | -3.8% | 87,600 |
2023/12/06 | 1,762 | 1,792 | 1,762 | 1,773 | +11 | +0.6% | 45,800 |
2023/12/05 | 1,767 | 1,802 | 1,751 | 1,762 | -28 | -1.6% | 92,200 |
2023/12/04 | 1,828 | 1,830 | 1,786 | 1,790 | -17 | -0.9% | 95,500 |
2023/12/01 | 1,753 | 1,837 | 1,752 | 1,807 | +45 | +2.6% | 218,000 |
2023/11/30 | 1,771 | 1,789 | 1,735 | 1,762 | -17 | -1% | 78,900 |
2023/11/29 | 1,732 | 1,814 | 1,728 | 1,779 | +36 | +2.1% | 195,200 |
2023/11/28 | 1,740 | 1,787 | 1,724 | 1,743 | +5 | +0.3% | 143,600 |
2023/11/27 | 1,710 | 1,747 | 1,702 | 1,738 | +54 | +3.2% | 183,300 |
2023/11/24 | 1,641 | 1,725 | 1,641 | 1,684 | +72 | +4.5% | 203,300 |
2023/11/22 | 1,639 | 1,639 | 1,600 | 1,612 | -28 | -1.7% | 44,100 |
2023/11/21 | 1,632 | 1,665 | 1,623 | 1,640 | +12 | +0.7% | 81,400 |
2023/11/20 | 1,659 | 1,663 | 1,628 | 1,628 | -27 | -1.6% | 76,400 |
2023/11/17 | 1,605 | 1,675 | 1,605 | 1,655 | +40 | +2.5% | 151,000 |
2023/11/16 | 1,588 | 1,620 | 1,579 | 1,615 | +25 | +1.6% | 104,100 |
2023/11/15 | 1,613 | 1,628 | 1,589 | 1,590 | -36 | -2.2% | 110,600 |
2023/11/14 | 1,621 | 1,668 | 1,621 | 1,626 | -4 | -0.2% | 155,400 |
2023/11/13 | 1,600 | 1,670 | 1,600 | 1,630 | +118 | +7.8% | 384,000 |
2023/11/10 | 1,500 | 1,515 | 1,475 | 1,512 | +12 | +0.8% | 112,600 |
2023/11/09 | 1,480 | 1,500 | 1,469 | 1,500 | +24 | +1.6% | 56,200 |
2023/11/08 | 1,527 | 1,543 | 1,475 | 1,476 | -51 | -3.3% | 83,200 |
2023/11/07 | 1,532 | 1,550 | 1,520 | 1,527 | -22 | -1.4% | 36,500 |
2023/11/06 | 1,519 | 1,562 | 1,508 | 1,549 | +43 | +2.9% | 119,600 |
2023/11/02 | 1,511 | 1,520 | 1,492 | 1,506 | -12 | -0.8% | 36,000 |
2023/11/01 | 1,493 | 1,534 | 1,493 | 1,518 | +45 | +3.1% | 145,300 |
2023/10/31 | 1,425 | 1,476 | 1,421 | 1,473 | +43 | +3% | 65,100 |
2023/10/30 | 1,441 | 1,460 | 1,424 | 1,430 | -26 | -1.8% | 34,800 |
2023/10/27 | 1,416 | 1,457 | 1,416 | 1,456 | +39 | +2.8% | 42,100 |
2023/10/26 | 1,450 | 1,450 | 1,412 | 1,417 | -34 | -2.3% | 38,700 |
2023/10/25 | 1,450 | 1,469 | 1,450 | 1,451 | +13 | +0.9% | 43,900 |
2023/10/24 | 1,423 | 1,445 | 1,392 | 1,438 | +4 | +0.3% | 92,900 |
2023/10/23 | 1,470 | 1,471 | 1,427 | 1,434 | -40 | -2.7% | 68,000 |
2023/10/20 | 1,470 | 1,481 | 1,440 | 1,474 | -13 | -0.9% | 53,400 |
2023/10/19 | 1,510 | 1,541 | 1,484 | 1,487 | -44 | -2.9% | 67,100 |
2023/10/18 | 1,510 | 1,531 | 1,505 | 1,531 | +18 | +1.2% | 49,400 |
2023/10/17 | 1,518 | 1,547 | 1,505 | 1,513 | +4 | +0.3% | 123,600 |
2023/10/16 | 1,477 | 1,512 | 1,468 | 1,509 | +23 | +1.5% | 102,700 |
2023/10/13 | 1,465 | 1,534 | 1,465 | 1,486 | +25 | +1.7% | 211,200 |
2023/10/12 | 1,452 | 1,461 | 1,437 | 1,461 | +9 | +0.6% | 49,600 |
2023/10/11 | 1,450 | 1,466 | 1,444 | 1,452 | +3 | +0.2% | 49,100 |
2023/10/10 | 1,445 | 1,451 | 1,434 | 1,449 | +38 | +2.7% | 55,900 |
2023/10/06 | 1,395 | 1,423 | 1,391 | 1,411 | +17 | +1.2% | 48,700 |
2023/10/05 | 1,386 | 1,395 | 1,370 | 1,394 | +28 | +2% | 59,300 |
2023/10/04 | 1,400 | 1,410 | 1,360 | 1,366 | -54 | -3.8% | 90,800 |
101~
150
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「東京計器」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 |
---|---|---|---|---|---|---|---|---|
東京計器 | 303,500円 | +21.5% | +26.4% | 1.15% | 17.49倍 | 1.35倍 |
|
商船用航海計器の先駆。航空計器、防衛省向け機器、油空圧機器、流体機器等も。官需は下期偏在 |
松 風 | 316,000円 | +7.5% | -4.4% | 2.78% | 14.61倍 | 1.35倍 |
|
歯科材料・器具の大手。人工歯、研削材で国内シェア高い。欧米など海外積極展開、ネイル事業も |
長野計器 | 290,800円 | +4.1% | +2.8% | 1.51% | 10.10倍 | 1.40倍 |
|
機械式圧力計はグループで世界シェア首位。産機向け主力。世界最大の電子圧力センサー工場 |
メディキット | 275,200円 | +2.5% | -11.6% | 3.27% | 14.83倍 | 0.92倍 |
|
人工透析用など留置針で国内トップ。血管造影用カテーテル等医療機器も。ベトナムに生産拠点 |
リズム | 403,000円 | +8.9% | +58.9% | 1.81% | 27.72倍 | 1.07倍 |
|
金型など精密品事業、時計などの生活品事業が柱。20年10月子会社を吸収合併し経営効率化図る |
市場注目の銘柄
チャート関連のコラム