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 |
|---|---|---|---|---|---|---|---|
| 2018/01/23 | 1,409 | 1,418 | 1,405 | 1,409 | +1 | +0.1% | 84,700 |
| 2018/01/22 | 1,415 | 1,416 | 1,399 | 1,408 | +3 | +0.2% | 63,200 |
| 2018/01/19 | 1,422 | 1,439 | 1,397 | 1,405 | -17 | -1.2% | 173,000 |
| 2018/01/18 | 1,427 | 1,438 | 1,417 | 1,422 | +1 | +0.1% | 172,700 |
| 2018/01/17 | 1,407 | 1,439 | 1,407 | 1,421 | +11 | +0.8% | 214,800 |
| 2018/01/16 | 1,410 | 1,434 | 1,402 | 1,410 | ±0 | ±0% | 111,400 |
| 2018/01/15 | 1,417 | 1,427 | 1,398 | 1,410 | +1 | +0.1% | 97,200 |
| 2018/01/12 | 1,415 | 1,425 | 1,408 | 1,409 | -6 | -0.4% | 75,500 |
| 2018/01/11 | 1,394 | 1,435 | 1,392 | 1,415 | +19 | +1.4% | 265,400 |
| 2018/01/10 | 1,406 | 1,409 | 1,395 | 1,396 | -9 | -0.6% | 89,500 |
| 2018/01/09 | 1,417 | 1,417 | 1,385 | 1,405 | -12 | -0.8% | 297,500 |
| 2018/01/05 | 1,425 | 1,444 | 1,415 | 1,417 | -11 | -0.8% | 156,800 |
| 2018/01/04 | 1,432 | 1,432 | 1,412 | 1,428 | +9 | +0.6% | 141,500 |
| 2017/12/29 | 1,413 | 1,428 | 1,394 | 1,419 | ±0 | ±0% | 188,800 |
| 2017/12/28 | 1,398 | 1,419 | 1,392 | 1,419 | +11 | +0.8% | 232,500 |
| 2017/12/27 | 1,373 | 1,411 | 1,373 | 1,408 | +36 | +2.6% | 235,900 |
| 2017/12/26 | 1,373 | 1,386 | 1,358 | 1,372 | -11 | -0.8% | 275,900 |
| 2017/12/25 | 1,395 | 1,402 | 1,383 | 1,383 | -10 | -0.7% | 189,900 |
| 2017/12/22 | 1,397 | 1,397 | 1,381 | 1,393 | -4 | -0.3% | 123,400 |
| 2017/12/21 | 1,386 | 1,399 | 1,383 | 1,397 | +12 | +0.9% | 140,100 |
| 2017/12/20 | 1,380 | 1,407 | 1,377 | 1,385 | +12 | +0.9% | 161,100 |
| 2017/12/19 | 1,355 | 1,384 | 1,355 | 1,373 | +13 | +1% | 162,500 |
| 2017/12/18 | 1,355 | 1,366 | 1,344 | 1,360 | +14 | +1% | 119,800 |
| 2017/12/15 | 1,354 | 1,359 | 1,344 | 1,346 | -14 | -1% | 100,600 |
| 2017/12/14 | 1,361 | 1,365 | 1,344 | 1,360 | -1 | -0.1% | 133,700 |
| 2017/12/13 | 1,385 | 1,385 | 1,359 | 1,361 | -20 | -1.4% | 171,900 |
| 2017/12/12 | 1,388 | 1,394 | 1,379 | 1,381 | -7 | -0.5% | 138,800 |
| 2017/12/11 | 1,378 | 1,397 | 1,369 | 1,388 | +6 | +0.4% | 132,300 |
| 2017/12/08 | 1,387 | 1,396 | 1,378 | 1,382 | -12 | -0.9% | 124,300 |
| 2017/12/07 | 1,384 | 1,402 | 1,384 | 1,394 | +10 | +0.7% | 105,900 |
| 2017/12/06 | 1,385 | 1,408 | 1,382 | 1,384 | -17 | -1.2% | 144,300 |
| 2017/12/05 | 1,402 | 1,418 | 1,382 | 1,401 | -21 | -1.5% | 163,600 |
| 2017/12/04 | 1,386 | 1,425 | 1,383 | 1,422 | +40 | +2.9% | 240,400 |
| 2017/12/01 | 1,391 | 1,401 | 1,376 | 1,382 | -8 | -0.6% | 124,700 |
| 2017/11/30 | 1,396 | 1,408 | 1,372 | 1,390 | -10 | -0.7% | 143,900 |
| 2017/11/29 | 1,413 | 1,429 | 1,392 | 1,400 | -8 | -0.6% | 190,600 |
| 2017/11/28 | 1,403 | 1,436 | 1,400 | 1,408 | +20 | +1.4% | 195,900 |
| 2017/11/27 | 1,403 | 1,403 | 1,382 | 1,388 | +1 | +0.1% | 94,900 |
| 2017/11/24 | 1,408 | 1,409 | 1,368 | 1,387 | -13 | -0.9% | 131,400 |
| 2017/11/22 | 1,401 | 1,411 | 1,390 | 1,400 | -20 | -1.4% | 189,200 |
| 2017/11/21 | 1,380 | 1,441 | 1,366 | 1,420 | +78 | +5.8% | 506,800 |
| 2017/11/20 | 1,320 | 1,345 | 1,311 | 1,342 | +20 | +1.5% | 154,800 |
| 2017/11/17 | 1,366 | 1,367 | 1,316 | 1,322 | -38 | -2.8% | 306,800 |
| 2017/11/16 | 1,354 | 1,364 | 1,344 | 1,360 | +5 | +0.4% | 212,000 |
| 2017/11/15 | 1,430 | 1,431 | 1,349 | 1,355 | -74 | -5.2% | 422,800 |
| 2017/11/14 | 1,461 | 1,466 | 1,424 | 1,429 | -31 | -2.1% | 288,800 |
| 2017/11/13 | 1,545 | 1,548 | 1,420 | 1,460 | -71 | -4.6% | 470,700 |
| 2017/11/10 | 1,507 | 1,534 | 1,507 | 1,531 | +4 | +0.3% | 119,800 |
| 2017/11/09 | 1,513 | 1,542 | 1,507 | 1,527 | +11 | +0.7% | 245,600 |
| 2017/11/08 | 1,520 | 1,520 | 1,505 | 1,516 | -8 | -0.5% | 119,800 |
1801～
1850
件表示中 / 3716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 | 406,000円 | +3.4% | -21.8% | 0.99% | 27.12倍 | 1.65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 |
| メニコン | 103,100円 | +2.9% | -1.1% | 2.72% | 13.51倍 | 0.92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 | 204,400円 | +5.6% | -2.9% | 2.59% | 15.46倍 | 1.71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 |
| Ａ＆ＤホロンＨＤ | 196,000円 | +4.4% | +5.0% | 2.55% | 8.25倍 | 1.26倍 |
|
産業、医療用の計測・計量機器メーカー。半導体関連装置のホロンを２２年に完全子会社化 |
| テラドローン | 524,000円 | +19.6% | - | 0.00% | - | 7.25倍 |
|
産業用ドローンで測量・点検ソリューションなど提供。ドローン運航管理（ＵＴＭ）を欧米で運用 |
市場注目の銘柄
チャート関連のコラム
