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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,430 | 1,440 | 1,416 | 1,420 | -20 | -1.4% | 69,300 |
2023/10/02 | 1,464 | 1,486 | 1,437 | 1,440 | -25 | -1.7% | 66,200 |
2023/09/29 | 1,490 | 1,497 | 1,452 | 1,465 | -24 | -1.6% | 48,000 |
2023/09/28 | 1,481 | 1,512 | 1,476 | 1,489 | -6 | -0.4% | 52,500 |
2023/09/27 | 1,480 | 1,496 | 1,468 | 1,495 | +7 | +0.5% | 71,400 |
2023/09/26 | 1,500 | 1,500 | 1,478 | 1,488 | -9 | -0.6% | 46,300 |
2023/09/25 | 1,479 | 1,501 | 1,475 | 1,497 | +22 | +1.5% | 49,000 |
2023/09/22 | 1,470 | 1,486 | 1,460 | 1,475 | -8 | -0.5% | 61,200 |
2023/09/21 | 1,500 | 1,505 | 1,479 | 1,483 | -18 | -1.2% | 62,100 |
2023/09/20 | 1,535 | 1,535 | 1,500 | 1,501 | -36 | -2.3% | 65,400 |
2023/09/19 | 1,502 | 1,538 | 1,487 | 1,537 | +26 | +1.7% | 89,100 |
2023/09/15 | 1,544 | 1,544 | 1,503 | 1,511 | -8 | -0.5% | 78,300 |
2023/09/14 | 1,485 | 1,532 | 1,485 | 1,519 | +34 | +2.3% | 119,100 |
2023/09/13 | 1,500 | 1,504 | 1,471 | 1,485 | -27 | -1.8% | 94,900 |
2023/09/12 | 1,529 | 1,541 | 1,503 | 1,512 | -5 | -0.3% | 43,500 |
2023/09/11 | 1,518 | 1,530 | 1,497 | 1,517 | +4 | +0.3% | 53,700 |
2023/09/08 | 1,518 | 1,535 | 1,508 | 1,513 | -13 | -0.9% | 60,000 |
2023/09/07 | 1,550 | 1,569 | 1,516 | 1,526 | -33 | -2.1% | 110,600 |
2023/09/06 | 1,540 | 1,569 | 1,521 | 1,559 | +13 | +0.8% | 133,900 |
2023/09/05 | 1,541 | 1,546 | 1,519 | 1,546 | +6 | +0.4% | 61,600 |
2023/09/04 | 1,511 | 1,550 | 1,504 | 1,540 | +17 | +1.1% | 101,800 |
2023/09/01 | 1,460 | 1,528 | 1,449 | 1,523 | +64 | +4.4% | 256,700 |
2023/08/31 | 1,441 | 1,465 | 1,441 | 1,459 | +16 | +1.1% | 65,600 |
2023/08/30 | 1,459 | 1,474 | 1,439 | 1,443 | -16 | -1.1% | 83,100 |
2023/08/29 | 1,450 | 1,465 | 1,449 | 1,459 | +15 | +1% | 73,600 |
2023/08/28 | 1,422 | 1,449 | 1,421 | 1,444 | +32 | +2.3% | 43,700 |
2023/08/25 | 1,407 | 1,420 | 1,400 | 1,412 | -7 | -0.5% | 36,800 |
2023/08/24 | 1,441 | 1,441 | 1,416 | 1,419 | -18 | -1.3% | 41,900 |
2023/08/23 | 1,410 | 1,439 | 1,397 | 1,437 | +17 | +1.2% | 52,400 |
2023/08/22 | 1,432 | 1,433 | 1,411 | 1,420 | -11 | -0.8% | 55,100 |
2023/08/21 | 1,440 | 1,443 | 1,427 | 1,431 | +10 | +0.7% | 51,000 |
2023/08/18 | 1,430 | 1,437 | 1,405 | 1,421 | -29 | -2% | 87,600 |
2023/08/17 | 1,459 | 1,459 | 1,414 | 1,450 | -14 | -1% | 179,000 |
2023/08/16 | 1,390 | 1,465 | 1,383 | 1,464 | +55 | +3.9% | 216,800 |
2023/08/15 | 1,376 | 1,433 | 1,373 | 1,409 | +93 | +7.1% | 397,600 |
2023/08/14 | 1,380 | 1,389 | 1,300 | 1,316 | -79 | -5.7% | 220,100 |
2023/08/10 | 1,375 | 1,395 | 1,371 | 1,395 | +21 | +1.5% | 162,500 |
2023/08/09 | 1,379 | 1,380 | 1,341 | 1,374 | -1 | -0.1% | 77,600 |
2023/08/08 | 1,339 | 1,380 | 1,333 | 1,375 | +26 | +1.9% | 156,300 |
2023/08/07 | 1,295 | 1,353 | 1,285 | 1,349 | +54 | +4.2% | 125,100 |
2023/08/04 | 1,283 | 1,299 | 1,277 | 1,295 | +12 | +0.9% | 34,100 |
2023/08/03 | 1,295 | 1,295 | 1,282 | 1,283 | -18 | -1.4% | 39,900 |
2023/08/02 | 1,305 | 1,310 | 1,296 | 1,301 | -14 | -1.1% | 35,000 |
2023/08/01 | 1,304 | 1,324 | 1,304 | 1,315 | +13 | +1% | 35,100 |
2023/07/31 | 1,307 | 1,311 | 1,296 | 1,302 | +3 | +0.2% | 37,500 |
2023/07/28 | 1,296 | 1,301 | 1,284 | 1,299 | -7 | -0.5% | 30,700 |
2023/07/27 | 1,300 | 1,308 | 1,293 | 1,306 | +1 | +0.1% | 19,800 |
2023/07/26 | 1,313 | 1,313 | 1,297 | 1,305 | -6 | -0.5% | 10,100 |
2023/07/25 | 1,330 | 1,330 | 1,306 | 1,311 | -10 | -0.8% | 51,100 |
2023/07/24 | 1,303 | 1,322 | 1,293 | 1,321 | +28 | +2.2% | 83,600 |
151~
200
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