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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 3,025 | 3,045 | 3,015 | 3,035 | +15 | +0.5% | 146,100 |
| 2025/02/04 | 3,050 | 3,080 | 3,000 | 3,020 | +15 | +0.5% | 208,700 |
| 2025/02/03 | 3,140 | 3,150 | 3,005 | 3,005 | -170 | -5.4% | 261,800 |
| 2025/01/31 | 3,145 | 3,195 | 3,110 | 3,175 | +20 | +0.6% | 142,800 |
| 2025/01/30 | 3,145 | 3,170 | 3,110 | 3,155 | +10 | +0.3% | 152,600 |
| 2025/01/29 | 3,160 | 3,170 | 3,095 | 3,145 | +10 | +0.3% | 139,600 |
| 2025/01/28 | 3,105 | 3,160 | 3,045 | 3,135 | -35 | -1.1% | 248,600 |
| 2025/01/27 | 3,265 | 3,295 | 3,145 | 3,170 | -75 | -2.3% | 214,700 |
| 2025/01/24 | 3,305 | 3,310 | 3,205 | 3,245 | -105 | -3.1% | 378,300 |
| 2025/01/23 | 3,150 | 3,365 | 3,125 | 3,350 | +200 | +6.3% | 468,100 |
| 2025/01/22 | 3,155 | 3,185 | 3,090 | 3,150 | +15 | +0.5% | 247,400 |
| 2025/01/21 | 3,185 | 3,205 | 3,090 | 3,135 | +75 | +2.5% | 442,000 |
| 2025/01/20 | 3,000 | 3,100 | 2,974 | 3,060 | +108 | +3.7% | 246,100 |
| 2025/01/17 | 2,975 | 2,978 | 2,893 | 2,952 | -48 | -1.6% | 236,100 |
| 2025/01/16 | 2,972 | 3,050 | 2,908 | 3,000 | +90 | +3.1% | 249,600 |
| 2025/01/15 | 2,925 | 2,938 | 2,888 | 2,910 | -23 | -0.8% | 152,600 |
| 2025/01/14 | 2,957 | 2,970 | 2,897 | 2,933 | -53 | -1.8% | 281,600 |
| 2025/01/10 | 2,985 | 3,040 | 2,979 | 2,986 | -44 | -1.5% | 173,800 |
| 2025/01/09 | 3,070 | 3,070 | 2,965 | 3,030 | -75 | -2.4% | 350,600 |
| 2025/01/08 | 3,155 | 3,175 | 3,080 | 3,105 | -55 | -1.7% | 256,600 |
| 2025/01/07 | 3,290 | 3,320 | 3,160 | 3,160 | -70 | -2.2% | 284,700 |
| 2025/01/06 | 3,310 | 3,320 | 3,215 | 3,230 | -10 | -0.3% | 207,700 |
| 2024/12/30 | 3,230 | 3,250 | 3,190 | 3,240 | -20 | -0.6% | 163,400 |
| 2024/12/27 | 3,250 | 3,265 | 3,230 | 3,260 | +30 | +0.9% | 170,600 |
| 2024/12/26 | 3,185 | 3,240 | 3,155 | 3,230 | +25 | +0.8% | 192,100 |
| 2024/12/25 | 3,220 | 3,235 | 3,165 | 3,205 | -25 | -0.8% | 175,200 |
| 2024/12/24 | 3,370 | 3,370 | 3,215 | 3,230 | -110 | -3.3% | 256,700 |
| 2024/12/23 | 3,225 | 3,365 | 3,215 | 3,340 | +205 | +6.5% | 414,800 |
| 2024/12/20 | 3,220 | 3,220 | 3,135 | 3,135 | -85 | -2.6% | 221,200 |
| 2024/12/19 | 3,095 | 3,230 | 3,090 | 3,220 | ±0 | ±0% | 224,800 |
| 2024/12/18 | 3,240 | 3,285 | 3,205 | 3,220 | -30 | -0.9% | 184,600 |
| 2024/12/17 | 3,310 | 3,360 | 3,250 | 3,250 | -55 | -1.7% | 207,100 |
| 2024/12/16 | 3,285 | 3,370 | 3,280 | 3,305 | +20 | +0.6% | 229,800 |
| 2024/12/13 | 3,380 | 3,405 | 3,230 | 3,285 | -130 | -3.8% | 430,000 |
| 2024/12/12 | 3,475 | 3,510 | 3,415 | 3,415 | +65 | +1.9% | 360,400 |
| 2024/12/11 | 3,285 | 3,380 | 3,230 | 3,350 | +65 | +2% | 362,000 |
| 2024/12/10 | 3,350 | 3,425 | 3,260 | 3,285 | -45 | -1.4% | 345,000 |
| 2024/12/09 | 3,465 | 3,480 | 3,330 | 3,330 | -95 | -2.8% | 258,800 |
| 2024/12/06 | 3,470 | 3,475 | 3,360 | 3,425 | -40 | -1.2% | 310,700 |
| 2024/12/05 | 3,695 | 3,720 | 3,465 | 3,465 | -185 | -5.1% | 606,500 |
| 2024/12/04 | 3,495 | 3,715 | 3,455 | 3,650 | +295 | +8.8% | 942,000 |
| 2024/12/03 | 3,345 | 3,370 | 3,315 | 3,355 | +40 | +1.2% | 144,100 |
| 2024/12/02 | 3,315 | 3,340 | 3,270 | 3,315 | -20 | -0.6% | 152,000 |
| 2024/11/29 | 3,390 | 3,415 | 3,330 | 3,335 | -40 | -1.2% | 127,200 |
| 2024/11/28 | 3,300 | 3,375 | 3,300 | 3,375 | +45 | +1.4% | 178,600 |
| 2024/11/27 | 3,385 | 3,390 | 3,285 | 3,330 | -70 | -2.1% | 256,300 |
| 2024/11/26 | 3,605 | 3,610 | 3,370 | 3,400 | -305 | -8.2% | 617,600 |
| 2024/11/25 | 3,650 | 3,730 | 3,550 | 3,705 | +80 | +2.2% | 372,900 |
| 2024/11/22 | 3,615 | 3,640 | 3,565 | 3,625 | -5 | -0.1% | 208,200 |
| 2024/11/21 | 3,775 | 3,800 | 3,560 | 3,630 | -115 | -3.1% | 316,100 |
151～
200
件表示中 / 3784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 | 470,500円 | +3.4% | -21.8% | 0.85% | 31.43倍 | 1.91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 | 148,700円 | +8.0% | +46.9% | 2.42% | 8.72倍 | 0.69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 | 118,700円 | +2.9% | -1.1% | 2.36% | 15.23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 | 196,700円 | +5.6% | -2.9% | 2.69% | 14.89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 | 148,400円 | +2.9% | -8.7% | 2.76% | 16.97倍 | 3.25倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
