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 |
|---|---|---|---|---|---|---|---|
| 2017/11/07 | 1,535 | 1,535 | 1,507 | 1,524 | -11 | -0.7% | 184,200 |
| 2017/11/06 | 1,542 | 1,542 | 1,520 | 1,535 | +13 | +0.9% | 181,200 |
| 2017/11/02 | 1,496 | 1,522 | 1,487 | 1,522 | +29 | +1.9% | 229,300 |
| 2017/11/01 | 1,527 | 1,527 | 1,491 | 1,493 | -27 | -1.8% | 332,000 |
| 2017/10/31 | 1,548 | 1,551 | 1,519 | 1,520 | -13 | -0.8% | 223,800 |
| 2017/10/30 | 1,525 | 1,535 | 1,517 | 1,533 | +12 | +0.8% | 215,200 |
| 2017/10/27 | 1,511 | 1,530 | 1,503 | 1,521 | -2 | -0.1% | 196,100 |
| 2017/10/26 | 1,510 | 1,547 | 1,504 | 1,523 | +13 | +0.9% | 358,700 |
| 2017/10/25 | 1,536 | 1,539 | 1,504 | 1,510 | -23 | -1.5% | 262,400 |
| 2017/10/24 | 1,560 | 1,560 | 1,530 | 1,533 | -14 | -0.9% | 155,200 |
| 2017/10/23 | 1,542 | 1,559 | 1,528 | 1,547 | +21 | +1.4% | 208,200 |
| 2017/10/20 | 1,548 | 1,548 | 1,516 | 1,526 | -17 | -1.1% | 234,700 |
| 2017/10/19 | 1,574 | 1,584 | 1,536 | 1,543 | -30 | -1.9% | 338,200 |
| 2017/10/18 | 1,604 | 1,607 | 1,557 | 1,573 | -45 | -2.8% | 446,300 |
| 2017/10/17 | 1,615 | 1,643 | 1,578 | 1,618 | -32 | -1.9% | 522,100 |
| 2017/10/16 | 1,583 | 1,677 | 1,576 | 1,650 | +80 | +5.1% | 880,800 |
| 2017/10/13 | 1,598 | 1,602 | 1,551 | 1,570 | -34 | -2.1% | 303,900 |
| 2017/10/12 | 1,577 | 1,623 | 1,546 | 1,604 | +26 | +1.6% | 374,500 |
| 2017/10/11 | 1,661 | 1,664 | 1,571 | 1,578 | -100 | -6% | 572,300 |
| 2017/10/10 | 1,700 | 1,714 | 1,644 | 1,678 | +27 | +1.6% | 683,300 |
| 2017/10/06 | 1,565 | 1,718 | 1,563 | 1,651 | +87 | +5.6% | 1,620,900 |
| 2017/10/05 | 1,565 | 1,565 | 1,541 | 1,564 | +10 | +0.6% | 180,300 |
| 2017/10/04 | 1,543 | 1,568 | 1,535 | 1,554 | +11 | +0.7% | 160,000 |
| 2017/10/03 | 1,565 | 1,567 | 1,538 | 1,543 | -5 | -0.3% | 163,500 |
| 2017/10/02 | 1,595 | 1,595 | 1,536 | 1,548 | -24 | -1.5% | 269,300 |
| 2017/09/29 | 1,560 | 1,615 | 1,553 | 1,572 | +10 | +0.6% | 367,900 |
| 2017/09/28 | 1,544 | 1,566 | 1,525 | 1,562 | +10 | +0.6% | 222,500 |
| 2017/09/27 | 1,605 | 1,625 | 1,551 | 1,552 | +1,233 | +386.5% | 335,300 |
| 2017/09/26 | 317 | 320 | 315 | 319 | +6 | +1.9% | 2,689,000 |
| 2017/09/25 | 316 | 317 | 310 | 313 | +1 | +0.3% | 1,927,000 |
| 2017/09/22 | 307 | 316 | 306 | 312 | +7 | +2.3% | 3,518,000 |
| 2017/09/21 | 304 | 307 | 302 | 305 | +2 | +0.7% | 1,047,000 |
| 2017/09/20 | 304 | 306 | 301 | 303 | ±0 | ±0% | 898,000 |
| 2017/09/19 | 305 | 307 | 302 | 303 | -3 | -1% | 557,000 |
| 2017/09/15 | 311 | 312 | 303 | 306 | -1 | -0.3% | 1,580,000 |
| 2017/09/14 | 306 | 311 | 301 | 307 | +3 | +1% | 2,610,000 |
| 2017/09/13 | 299 | 305 | 299 | 304 | +7 | +2.4% | 1,512,000 |
| 2017/09/12 | 304 | 304 | 296 | 297 | -8 | -2.6% | 2,145,000 |
| 2017/09/11 | 313 | 313 | 303 | 305 | -9 | -2.9% | 2,342,000 |
| 2017/09/08 | 307 | 319 | 303 | 314 | +13 | +4.3% | 5,925,000 |
| 2017/09/07 | 304 | 304 | 296 | 301 | -4 | -1.3% | 2,325,000 |
| 2017/09/06 | 318 | 321 | 302 | 305 | -5 | -1.6% | 6,624,000 |
| 2017/09/05 | 302 | 316 | 301 | 310 | +8 | +2.6% | 5,771,000 |
| 2017/09/04 | 305 | 307 | 300 | 302 | +2 | +0.7% | 1,977,000 |
| 2017/09/01 | 298 | 301 | 294 | 300 | +4 | +1.4% | 835,000 |
| 2017/08/31 | 301 | 302 | 294 | 296 | -7 | -2.3% | 1,557,000 |
| 2017/08/30 | 301 | 304 | 300 | 303 | -1 | -0.3% | 806,000 |
| 2017/08/29 | 315 | 321 | 303 | 304 | +1 | +0.3% | 5,724,000 |
| 2017/08/28 | 307 | 308 | 301 | 303 | -3 | -1% | 782,000 |
| 2017/08/25 | 307 | 309 | 304 | 306 | +2 | +0.7% | 852,000 |
1851～
1900
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
