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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 3,030 | 3,050 | 2,962 | 2,998 | -57 | -1.9% | 316,000 |
| 2024/10/22 | 3,085 | 3,170 | 3,020 | 3,055 | -45 | -1.5% | 162,600 |
| 2024/10/21 | 3,115 | 3,180 | 3,095 | 3,100 | -10 | -0.3% | 168,800 |
| 2024/10/18 | 3,115 | 3,195 | 3,080 | 3,110 | +20 | +0.6% | 281,700 |
| 2024/10/17 | 3,170 | 3,170 | 3,050 | 3,090 | -90 | -2.8% | 373,100 |
| 2024/10/16 | 3,150 | 3,205 | 3,120 | 3,180 | -25 | -0.8% | 192,400 |
| 2024/10/15 | 3,230 | 3,295 | 3,160 | 3,205 | +25 | +0.8% | 210,500 |
| 2024/10/11 | 3,255 | 3,275 | 3,175 | 3,180 | -55 | -1.7% | 169,000 |
| 2024/10/10 | 3,270 | 3,280 | 3,135 | 3,235 | -60 | -1.8% | 244,000 |
| 2024/10/09 | 3,270 | 3,310 | 3,235 | 3,295 | +60 | +1.9% | 217,500 |
| 2024/10/08 | 3,300 | 3,360 | 3,205 | 3,235 | -60 | -1.8% | 240,900 |
| 2024/10/07 | 3,295 | 3,325 | 3,220 | 3,295 | +70 | +2.2% | 321,800 |
| 2024/10/04 | 3,260 | 3,315 | 3,215 | 3,225 | -80 | -2.4% | 324,300 |
| 2024/10/03 | 3,545 | 3,545 | 3,285 | 3,305 | -100 | -2.9% | 617,300 |
| 2024/10/02 | 3,570 | 3,670 | 3,385 | 3,405 | -125 | -3.5% | 953,500 |
| 2024/10/01 | 3,270 | 3,610 | 3,205 | 3,530 | +325 | +10.1% | 931,400 |
| 2024/09/30 | 3,280 | 3,350 | 3,205 | 3,205 | -200 | -5.9% | 503,700 |
| 2024/09/27 | 3,300 | 3,485 | 3,245 | 3,405 | +165 | +5.1% | 737,900 |
| 2024/09/26 | 3,280 | 3,345 | 3,190 | 3,240 | +30 | +0.9% | 389,400 |
| 2024/09/25 | 3,265 | 3,335 | 3,200 | 3,210 | -100 | -3% | 472,200 |
| 2024/09/24 | 3,160 | 3,325 | 3,125 | 3,310 | +220 | +7.1% | 678,900 |
| 2024/09/20 | 3,005 | 3,110 | 2,978 | 3,090 | +136 | +4.6% | 351,500 |
| 2024/09/19 | 2,809 | 2,980 | 2,783 | 2,954 | +232 | +8.5% | 438,900 |
| 2024/09/18 | 2,755 | 2,764 | 2,672 | 2,722 | -7 | -0.3% | 221,100 |
| 2024/09/17 | 2,774 | 2,798 | 2,680 | 2,729 | -36 | -1.3% | 270,300 |
| 2024/09/13 | 2,656 | 2,775 | 2,656 | 2,765 | +125 | +4.7% | 360,800 |
| 2024/09/12 | 2,647 | 2,670 | 2,588 | 2,640 | +94 | +3.7% | 232,400 |
| 2024/09/11 | 2,591 | 2,629 | 2,506 | 2,546 | +5 | +0.2% | 321,500 |
| 2024/09/10 | 2,612 | 2,622 | 2,531 | 2,541 | -43 | -1.7% | 147,700 |
| 2024/09/09 | 2,519 | 2,611 | 2,486 | 2,584 | -50 | -1.9% | 228,100 |
| 2024/09/06 | 2,698 | 2,700 | 2,612 | 2,634 | -58 | -2.2% | 278,800 |
| 2024/09/05 | 2,822 | 2,887 | 2,684 | 2,692 | -162 | -5.7% | 357,200 |
| 2024/09/04 | 2,941 | 2,975 | 2,852 | 2,854 | -251 | -8.1% | 278,700 |
| 2024/09/03 | 3,125 | 3,130 | 3,040 | 3,105 | +5 | +0.2% | 194,500 |
| 2024/09/02 | 3,050 | 3,120 | 3,015 | 3,100 | +124 | +4.2% | 246,900 |
| 2024/08/30 | 2,915 | 3,025 | 2,915 | 2,976 | +83 | +2.9% | 250,100 |
| 2024/08/29 | 2,819 | 2,893 | 2,810 | 2,893 | +50 | +1.8% | 99,700 |
| 2024/08/28 | 2,865 | 2,865 | 2,815 | 2,843 | -46 | -1.6% | 122,300 |
| 2024/08/27 | 2,810 | 2,892 | 2,769 | 2,889 | +80 | +2.8% | 155,300 |
| 2024/08/26 | 2,899 | 2,904 | 2,768 | 2,809 | -93 | -3.2% | 209,200 |
| 2024/08/23 | 2,841 | 2,930 | 2,830 | 2,902 | +26 | +0.9% | 195,100 |
| 2024/08/22 | 2,916 | 2,966 | 2,862 | 2,876 | -75 | -2.5% | 250,000 |
| 2024/08/21 | 2,917 | 2,969 | 2,893 | 2,951 | -24 | -0.8% | 222,400 |
| 2024/08/20 | 2,980 | 2,990 | 2,889 | 2,975 | ±0 | ±0% | 390,800 |
| 2024/08/19 | 3,160 | 3,160 | 2,971 | 2,975 | -185 | -5.9% | 307,000 |
| 2024/08/16 | 2,950 | 3,160 | 2,940 | 3,160 | +273 | +9.5% | 338,700 |
| 2024/08/15 | 2,952 | 2,978 | 2,843 | 2,887 | -17 | -0.6% | 263,200 |
| 2024/08/14 | 2,836 | 2,975 | 2,736 | 2,904 | +18 | +0.6% | 349,200 |
| 2024/08/13 | 2,855 | 3,030 | 2,855 | 2,886 | -76 | -2.6% | 421,500 |
| 2024/08/09 | 3,095 | 3,105 | 2,875 | 2,962 | -15 | -0.5% | 300,400 |
151～
200
件表示中 / 3715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 | 408,500円 | +3.4% | -21.8% | 0.98% | 27.28倍 | 1.66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 | 102,700円 | +2.9% | -1.1% | 2.73% | 13.46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 | 204,100円 | +5.6% | -2.9% | 2.60% | 15.43倍 | 1.70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 | 192,500円 | +4.4% | +5.0% | 2.60% | 8.11倍 | 1.23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 | 488,000円 | +19.6% | - | 0.00% | - | 6.75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
