東京精密の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 9,325 | 9,457 | 9,202 | 9,443 | -107 | -1.1% | 416,900 |
| 2025/07/31 | 9,390 | 9,613 | 9,340 | 9,550 | +185 | +2% | 263,000 |
| 2025/07/30 | 9,395 | 9,395 | 9,233 | 9,365 | +71 | +0.8% | 251,100 |
| 2025/07/29 | 9,327 | 9,435 | 9,242 | 9,294 | -78 | -0.8% | 307,200 |
| 2025/07/28 | 9,500 | 9,524 | 9,281 | 9,372 | -194 | -2% | 396,800 |
| 2025/07/25 | 9,610 | 9,655 | 9,503 | 9,566 | -36 | -0.4% | 191,700 |
| 2025/07/24 | 9,731 | 9,734 | 9,546 | 9,602 | +4 | ±0% | 290,900 |
| 2025/07/23 | 9,482 | 9,680 | 9,380 | 9,598 | +105 | +1.1% | 300,100 |
| 2025/07/22 | 9,442 | 9,572 | 9,425 | 9,493 | +51 | +0.5% | 178,300 |
| 2025/07/18 | 9,505 | 9,626 | 9,330 | 9,442 | -109 | -1.1% | 310,200 |
| 2025/07/17 | 9,420 | 9,570 | 9,270 | 9,551 | +32 | +0.3% | 380,200 |
| 2025/07/16 | 9,670 | 9,715 | 9,468 | 9,519 | -153 | -1.6% | 270,900 |
| 2025/07/15 | 9,497 | 9,715 | 9,340 | 9,672 | +89 | +0.9% | 220,800 |
| 2025/07/14 | 9,604 | 9,709 | 9,575 | 9,583 | -43 | -0.4% | 186,100 |
| 2025/07/11 | 9,614 | 9,708 | 9,564 | 9,626 | +66 | +0.7% | 217,300 |
| 2025/07/10 | 9,483 | 9,647 | 9,340 | 9,560 | +166 | +1.8% | 378,100 |
| 2025/07/09 | 9,517 | 9,580 | 9,322 | 9,394 | -32 | -0.3% | 171,300 |
| 2025/07/08 | 9,282 | 9,480 | 9,256 | 9,426 | +132 | +1.4% | 192,400 |
| 2025/07/07 | 9,440 | 9,480 | 9,264 | 9,294 | -211 | -2.2% | 203,000 |
| 2025/07/04 | 9,560 | 9,639 | 9,472 | 9,505 | +51 | +0.5% | 155,600 |
| 2025/07/03 | 9,610 | 9,630 | 9,434 | 9,454 | -7 | -0.1% | 219,800 |
| 2025/07/02 | 9,286 | 9,537 | 9,182 | 9,461 | -116 | -1.2% | 385,600 |
| 2025/07/01 | 9,478 | 9,663 | 9,475 | 9,577 | -36 | -0.4% | 307,900 |
| 2025/06/30 | 9,820 | 9,886 | 9,593 | 9,613 | +3 | ±0% | 405,900 |
| 2025/06/27 | 9,650 | 9,772 | 9,571 | 9,610 | +161 | +1.7% | 522,300 |
| 2025/06/26 | 9,299 | 9,476 | 9,211 | 9,449 | +279 | +3% | 499,200 |
| 2025/06/25 | 8,942 | 9,239 | 8,942 | 9,170 | +378 | +4.3% | 515,700 |
| 2025/06/24 | 8,950 | 9,025 | 8,780 | 8,792 | +76 | +0.9% | 242,800 |
| 2025/06/23 | 8,698 | 8,763 | 8,537 | 8,716 | -115 | -1.3% | 220,700 |
| 2025/06/20 | 8,641 | 8,884 | 8,633 | 8,831 | +133 | +1.5% | 317,600 |
| 2025/06/19 | 8,810 | 8,810 | 8,633 | 8,698 | -124 | -1.4% | 187,000 |
| 2025/06/18 | 8,795 | 8,870 | 8,651 | 8,822 | -9 | -0.1% | 282,300 |
| 2025/06/17 | 8,233 | 8,850 | 8,233 | 8,831 | +608 | +7.4% | 569,100 |
| 2025/06/16 | 8,113 | 8,223 | 8,107 | 8,223 | +153 | +1.9% | 228,300 |
| 2025/06/13 | 8,350 | 8,353 | 8,040 | 8,070 | -337 | -4% | 278,600 |
| 2025/06/12 | 8,384 | 8,460 | 8,318 | 8,407 | -20 | -0.2% | 242,300 |
| 2025/06/11 | 8,227 | 8,465 | 8,150 | 8,427 | +350 | +4.3% | 554,500 |
| 2025/06/10 | 8,250 | 8,309 | 8,056 | 8,077 | +48 | +0.6% | 276,700 |
| 2025/06/09 | 8,060 | 8,063 | 7,961 | 8,029 | +30 | +0.4% | 213,300 |
| 2025/06/06 | 8,061 | 8,120 | 7,999 | 7,999 | -61 | -0.8% | 225,600 |
| 2025/06/05 | 7,996 | 8,137 | 7,990 | 8,060 | +19 | +0.2% | 256,900 |
| 2025/06/04 | 8,032 | 8,180 | 8,032 | 8,041 | +138 | +1.7% | 252,400 |
| 2025/06/03 | 7,883 | 7,939 | 7,834 | 7,903 | +20 | +0.3% | 234,300 |
| 2025/06/02 | 7,894 | 7,944 | 7,844 | 7,883 | -162 | -2% | 305,200 |
| 2025/05/30 | 8,108 | 8,110 | 7,989 | 8,045 | -222 | -2.7% | 425,600 |
| 2025/05/29 | 8,235 | 8,307 | 8,183 | 8,267 | +72 | +0.9% | 326,500 |
| 2025/05/28 | 8,392 | 8,392 | 8,185 | 8,195 | -47 | -0.6% | 248,000 |
| 2025/05/27 | 8,200 | 8,250 | 8,147 | 8,242 | -66 | -0.8% | 276,900 |
| 2025/05/26 | 8,140 | 8,310 | 8,122 | 8,308 | +115 | +1.4% | 237,900 |
| 2025/05/23 | 8,226 | 8,347 | 8,189 | 8,193 | +5 | +0.1% | 266,400 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「東京精」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 |
|---|---|---|---|---|---|---|---|---|
| 東京精 | 944,300円 | +5.6% | +3.5% | 2.27% | 17.65倍 | 2.20倍 |
|
計測機器製造の精密位置決め技術生かし半導体製造装置に展開。ウエハテスト用では世界首位 |
| アサヒインテック | 238,400円 | +10.8% | +36.5% | 1.02% | 57.05倍 | 4.06倍 |
|
産業用から出発、循環器治療のＰＣＩガイドワイヤへ展開。タイ、ベトナム、フィリピンで生産 |
| ニコン | 147,400円 | -0.7% | +782.4% | 3.39% | 16.17倍 | 0.76倍 |
|
一眼レフカメラでキヤノンと双璧。半導体・液晶製造用露光装置で世界的。医療事業に注力 |
| トプコン | 329,300円 | - | - | 0.00% | - | 3.36倍 |
|
ＧＰＳ使う建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も。ＭＢＯで上場廃止へ |
| ニプロ | 140,000円 | +5.0% | +123.7% | 2.00% | 17.63倍 | 0.90倍 |
|
ディスポーザブル医療器具大手。人工腎臓強い。後発医薬品や受託医薬品育成。再生医療研究 |
市場注目の銘柄
チャート関連のコラム
