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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,335 | 1,342 | 1,319 | 1,323 | -19 | -1.4% | 145,300 |
| 2022/08/24 | 1,309 | 1,342 | 1,299 | 1,342 | +49 | +3.8% | 215,700 |
| 2022/08/23 | 1,300 | 1,318 | 1,286 | 1,293 | -17 | -1.3% | 164,100 |
| 2022/08/22 | 1,265 | 1,321 | 1,262 | 1,310 | +46 | +3.6% | 276,400 |
| 2022/08/19 | 1,263 | 1,276 | 1,261 | 1,264 | +1 | +0.1% | 153,200 |
| 2022/08/18 | 1,275 | 1,276 | 1,253 | 1,263 | -16 | -1.3% | 183,600 |
| 2022/08/17 | 1,288 | 1,290 | 1,267 | 1,279 | -2 | -0.2% | 243,400 |
| 2022/08/16 | 1,290 | 1,294 | 1,260 | 1,281 | -10 | -0.8% | 309,200 |
| 2022/08/15 | 1,369 | 1,369 | 1,268 | 1,291 | -105 | -7.5% | 572,700 |
| 2022/08/12 | 1,420 | 1,426 | 1,392 | 1,396 | -7 | -0.5% | 111,100 |
| 2022/08/10 | 1,407 | 1,407 | 1,380 | 1,403 | +5 | +0.4% | 98,100 |
| 2022/08/09 | 1,418 | 1,428 | 1,385 | 1,398 | -35 | -2.4% | 186,500 |
| 2022/08/08 | 1,409 | 1,433 | 1,404 | 1,433 | +26 | +1.8% | 136,200 |
| 2022/08/05 | 1,390 | 1,421 | 1,367 | 1,407 | +36 | +2.6% | 232,600 |
| 2022/08/04 | 1,392 | 1,392 | 1,347 | 1,371 | -12 | -0.9% | 87,600 |
| 2022/08/03 | 1,366 | 1,386 | 1,358 | 1,383 | +19 | +1.4% | 93,600 |
| 2022/08/02 | 1,400 | 1,406 | 1,362 | 1,364 | -23 | -1.7% | 170,600 |
| 2022/08/01 | 1,370 | 1,401 | 1,367 | 1,387 | +42 | +3.1% | 190,900 |
| 2022/07/29 | 1,338 | 1,346 | 1,324 | 1,345 | +12 | +0.9% | 78,800 |
| 2022/07/28 | 1,326 | 1,333 | 1,303 | 1,333 | +9 | +0.7% | 76,400 |
| 2022/07/27 | 1,314 | 1,324 | 1,293 | 1,324 | +5 | +0.4% | 55,500 |
| 2022/07/26 | 1,314 | 1,334 | 1,314 | 1,319 | +4 | +0.3% | 103,100 |
| 2022/07/25 | 1,315 | 1,330 | 1,294 | 1,315 | +30 | +2.3% | 141,100 |
| 2022/07/22 | 1,290 | 1,294 | 1,272 | 1,285 | -7 | -0.5% | 80,200 |
| 2022/07/21 | 1,283 | 1,294 | 1,283 | 1,292 | +12 | +0.9% | 43,100 |
| 2022/07/20 | 1,292 | 1,293 | 1,270 | 1,280 | +3 | +0.2% | 63,600 |
| 2022/07/19 | 1,266 | 1,284 | 1,263 | 1,277 | +19 | +1.5% | 40,100 |
| 2022/07/15 | 1,270 | 1,270 | 1,251 | 1,258 | -17 | -1.3% | 42,600 |
| 2022/07/14 | 1,267 | 1,278 | 1,263 | 1,275 | -2 | -0.2% | 39,900 |
| 2022/07/13 | 1,266 | 1,277 | 1,257 | 1,277 | +17 | +1.3% | 60,700 |
| 2022/07/12 | 1,303 | 1,303 | 1,258 | 1,260 | -48 | -3.7% | 67,900 |
| 2022/07/11 | 1,329 | 1,337 | 1,303 | 1,308 | +13 | +1% | 123,400 |
| 2022/07/08 | 1,254 | 1,316 | 1,250 | 1,295 | +40 | +3.2% | 207,200 |
| 2022/07/07 | 1,255 | 1,262 | 1,227 | 1,255 | +15 | +1.2% | 75,000 |
| 2022/07/06 | 1,267 | 1,274 | 1,232 | 1,240 | -49 | -3.8% | 139,800 |
| 2022/07/05 | 1,282 | 1,296 | 1,275 | 1,289 | +5 | +0.4% | 59,400 |
| 2022/07/04 | 1,290 | 1,290 | 1,263 | 1,284 | -6 | -0.5% | 82,300 |
| 2022/07/01 | 1,298 | 1,309 | 1,275 | 1,290 | +18 | +1.4% | 184,900 |
| 2022/06/30 | 1,299 | 1,300 | 1,260 | 1,272 | -28 | -2.2% | 136,000 |
| 2022/06/29 | 1,300 | 1,310 | 1,280 | 1,300 | -8 | -0.6% | 153,700 |
| 2022/06/28 | 1,285 | 1,313 | 1,275 | 1,308 | +17 | +1.3% | 136,900 |
| 2022/06/27 | 1,294 | 1,295 | 1,266 | 1,291 | +27 | +2.1% | 124,500 |
| 2022/06/24 | 1,255 | 1,270 | 1,242 | 1,264 | +4 | +0.3% | 161,800 |
| 2022/06/23 | 1,290 | 1,298 | 1,258 | 1,260 | -49 | -3.7% | 206,700 |
| 2022/06/22 | 1,359 | 1,359 | 1,301 | 1,309 | -24 | -1.8% | 136,000 |
| 2022/06/21 | 1,298 | 1,347 | 1,296 | 1,333 | +35 | +2.7% | 150,400 |
| 2022/06/20 | 1,337 | 1,346 | 1,279 | 1,298 | -46 | -3.4% | 208,900 |
| 2022/06/17 | 1,341 | 1,356 | 1,333 | 1,344 | -38 | -2.7% | 188,400 |
| 2022/06/16 | 1,414 | 1,434 | 1,370 | 1,382 | -2 | -0.1% | 236,000 |
| 2022/06/15 | 1,458 | 1,482 | 1,384 | 1,384 | -74 | -5.1% | 288,800 |
751～
800
件表示中 / 3785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 | 448,500円 | +3.4% | -21.8% | 0.89% | 29.96倍 | 1.82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。下期に官需偏在 |
| 日機装 | 146,800円 | +8.0% | +46.9% | 2.45% | 8.61倍 | 0.68倍 |
|
産業用特殊ポンプに強み。透析装置が国内首位、海外もトップクラス。航空機部品を展開中 |
| メニコン | 118,600円 | +2.9% | -1.1% | 2.36% | 15.21倍 | 1.04倍 |
|
日本初の角膜コンタクトレンズ開発。自社で製販一貫。定額制「メルスプラン」の会員基盤が強み |
| 松 風 | 195,700円 | +5.6% | -2.9% | 2.71% | 14.82倍 | 1.64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 |
| 北里コーポ | 148,700円 | +2.9% | -8.7% | 2.76% | 17.00倍 | 3.26倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
