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 |
|---|---|---|---|---|---|---|---|
| 2010/08/27 | 105 | 107 | 104 | 106 | -1 | -0.9% | 94,000 |
| 2010/08/26 | 106 | 110 | 105 | 107 | +1 | +0.9% | 86,000 |
| 2010/08/25 | 111 | 111 | 105 | 106 | +1 | +1% | 345,000 |
| 2010/08/24 | 107 | 107 | 104 | 105 | -3 | -2.8% | 103,000 |
| 2010/08/23 | 109 | 109 | 104 | 108 | ±0 | ±0% | 92,000 |
| 2010/08/20 | 107 | 108 | 107 | 108 | -1 | -0.9% | 45,000 |
| 2010/08/19 | 106 | 109 | 106 | 109 | +2 | +1.9% | 97,000 |
| 2010/08/18 | 107 | 108 | 105 | 107 | +3 | +2.9% | 108,000 |
| 2010/08/17 | 105 | 106 | 104 | 104 | -2 | -1.9% | 112,000 |
| 2010/08/16 | 109 | 109 | 105 | 106 | -3 | -2.8% | 102,000 |
| 2010/08/13 | 109 | 110 | 108 | 109 | ±0 | ±0% | 62,000 |
| 2010/08/12 | 108 | 109 | 106 | 109 | -2 | -1.8% | 164,000 |
| 2010/08/11 | 112 | 112 | 111 | 111 | -2 | -1.8% | 78,000 |
| 2010/08/10 | 115 | 115 | 112 | 113 | -2 | -1.7% | 92,000 |
| 2010/08/09 | 114 | 117 | 114 | 115 | ±0 | ±0% | 158,000 |
| 2010/08/06 | 113 | 115 | 113 | 115 | +1 | +0.9% | 65,000 |
| 2010/08/05 | 114 | 114 | 113 | 114 | +2 | +1.8% | 47,000 |
| 2010/08/04 | 113 | 113 | 112 | 112 | -1 | -0.9% | 71,000 |
| 2010/08/03 | 114 | 114 | 113 | 113 | ±0 | ±0% | 71,000 |
| 2010/08/02 | 113 | 115 | 113 | 113 | ±0 | ±0% | 48,000 |
| 2010/07/30 | 114 | 115 | 113 | 113 | -2 | -1.7% | 86,000 |
| 2010/07/29 | 116 | 116 | 114 | 115 | -2 | -1.7% | 65,000 |
| 2010/07/28 | 114 | 117 | 114 | 117 | +4 | +3.5% | 90,000 |
| 2010/07/27 | 115 | 115 | 113 | 113 | -1 | -0.9% | 118,000 |
| 2010/07/26 | 114 | 115 | 114 | 114 | ±0 | ±0% | 137,000 |
| 2010/07/23 | 114 | 114 | 112 | 114 | +3 | +2.7% | 130,000 |
| 2010/07/22 | 114 | 115 | 111 | 111 | -4 | -3.5% | 175,000 |
| 2010/07/21 | 118 | 118 | 115 | 115 | -3 | -2.5% | 64,000 |
| 2010/07/20 | 116 | 118 | 114 | 118 | +2 | +1.7% | 80,000 |
| 2010/07/16 | 117 | 117 | 115 | 116 | -1 | -0.9% | 145,000 |
| 2010/07/15 | 119 | 120 | 117 | 117 | -5 | -4.1% | 258,000 |
| 2010/07/14 | 120 | 122 | 120 | 122 | +3 | +2.5% | 60,000 |
| 2010/07/13 | 121 | 122 | 119 | 119 | -2 | -1.7% | 56,000 |
| 2010/07/12 | 120 | 122 | 119 | 121 | +3 | +2.5% | 114,000 |
| 2010/07/09 | 119 | 120 | 117 | 118 | -1 | -0.8% | 159,000 |
| 2010/07/08 | 122 | 123 | 119 | 119 | ±0 | ±0% | 167,000 |
| 2010/07/07 | 122 | 122 | 118 | 119 | -3 | -2.5% | 153,000 |
| 2010/07/06 | 122 | 122 | 120 | 122 | +1 | +0.8% | 135,000 |
| 2010/07/05 | 119 | 123 | 118 | 121 | +4 | +3.4% | 172,000 |
| 2010/07/02 | 116 | 118 | 115 | 117 | -1 | -0.8% | 153,000 |
| 2010/07/01 | 121 | 121 | 117 | 118 | -1 | -0.8% | 203,000 |
| 2010/06/30 | 123 | 124 | 118 | 119 | -2 | -1.7% | 393,000 |
| 2010/06/29 | 120 | 123 | 120 | 121 | ±0 | ±0% | 202,000 |
| 2010/06/28 | 124 | 124 | 119 | 121 | -2 | -1.6% | 228,000 |
| 2010/06/25 | 127 | 128 | 123 | 123 | -7 | -5.4% | 177,000 |
| 2010/06/24 | 128 | 132 | 128 | 130 | +2 | +1.6% | 200,000 |
| 2010/06/23 | 130 | 130 | 127 | 128 | -4 | -3% | 256,000 |
| 2010/06/22 | 133 | 133 | 130 | 132 | -2 | -1.5% | 226,000 |
| 2010/06/21 | 129 | 134 | 128 | 134 | +6 | +4.7% | 421,000 |
| 2010/06/18 | 123 | 128 | 122 | 128 | +5 | +4.1% | 288,000 |
3651～
3700
件表示中 / 3752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 | 407,000円 | +3.4% | -21.8% | 0.98% | 27.19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 | 117,900円 | +2.9% | -1.1% | 2.37% | 15.40倍 | 1.05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 | 199,900円 | +5.6% | -2.9% | 2.65% | 15.13倍 | 1.67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 | 168,800円 | +2.9% | -8.7% | 2.43% | 19.30倍 | 3.70倍 |
|
- |
| Ａ＆ＤホロンＨＤ | 202,400円 | +4.4% | +5.0% | 2.47% | 8.52倍 | 1.30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 |
市場注目の銘柄
チャート関連のコラム
