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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 9,149 | 9,447 | 9,080 | 9,107 | +107 | +1.2% | 923,500 |
| 2025/09/16 | 8,917 | 9,098 | 8,832 | 9,000 | +296 | +3.4% | 448,300 |
| 2025/09/12 | 8,699 | 8,834 | 8,626 | 8,704 | +139 | +1.6% | 456,000 |
| 2025/09/11 | 8,450 | 8,578 | 8,434 | 8,565 | +155 | +1.8% | 231,500 |
| 2025/09/10 | 8,368 | 8,440 | 8,310 | 8,410 | +42 | +0.5% | 174,100 |
| 2025/09/09 | 8,515 | 8,580 | 8,357 | 8,368 | -67 | -0.8% | 278,800 |
| 2025/09/08 | 8,397 | 8,435 | 8,275 | 8,435 | +138 | +1.7% | 217,100 |
| 2025/09/05 | 8,225 | 8,336 | 8,141 | 8,297 | +199 | +2.5% | 324,900 |
| 2025/09/04 | 7,960 | 8,129 | 7,953 | 8,098 | +100 | +1.3% | 243,700 |
| 2025/09/03 | 7,980 | 8,040 | 7,951 | 7,998 | -25 | -0.3% | 265,100 |
| 2025/09/02 | 8,103 | 8,145 | 8,023 | 8,023 | -92 | -1.1% | 253,400 |
| 2025/09/01 | 8,200 | 8,303 | 8,035 | 8,115 | -298 | -3.5% | 326,600 |
| 2025/08/29 | 8,430 | 8,476 | 8,382 | 8,413 | -16 | -0.2% | 159,200 |
| 2025/08/28 | 8,372 | 8,464 | 8,335 | 8,429 | +15 | +0.2% | 202,100 |
| 2025/08/27 | 8,468 | 8,540 | 8,390 | 8,414 | +42 | +0.5% | 223,000 |
| 2025/08/26 | 8,330 | 8,422 | 8,310 | 8,372 | -30 | -0.4% | 179,700 |
| 2025/08/25 | 8,546 | 8,552 | 8,401 | 8,402 | +30 | +0.4% | 278,600 |
| 2025/08/22 | 8,190 | 8,437 | 8,171 | 8,372 | +206 | +2.5% | 396,900 |
| 2025/08/21 | 8,179 | 8,229 | 8,133 | 8,166 | -48 | -0.6% | 207,600 |
| 2025/08/20 | 8,301 | 8,317 | 8,182 | 8,214 | -186 | -2.2% | 380,200 |
| 2025/08/19 | 8,388 | 8,465 | 8,376 | 8,400 | -16 | -0.2% | 232,700 |
| 2025/08/18 | 8,405 | 8,483 | 8,344 | 8,416 | +41 | +0.5% | 260,200 |
| 2025/08/15 | 8,400 | 8,449 | 8,351 | 8,375 | -46 | -0.5% | 291,900 |
| 2025/08/14 | 8,396 | 8,480 | 8,359 | 8,421 | -29 | -0.3% | 288,500 |
| 2025/08/13 | 8,540 | 8,556 | 8,420 | 8,450 | +54 | +0.6% | 425,900 |
| 2025/08/12 | 8,395 | 8,486 | 8,363 | 8,396 | +141 | +1.7% | 491,200 |
| 2025/08/08 | 8,250 | 8,349 | 8,181 | 8,255 | -68 | -0.8% | 438,400 |
| 2025/08/07 | 8,350 | 8,410 | 8,314 | 8,323 | -84 | -1% | 489,700 |
| 2025/08/06 | 8,393 | 8,504 | 8,343 | 8,407 | -136 | -1.6% | 621,700 |
| 2025/08/05 | 8,875 | 8,952 | 8,450 | 8,543 | -712 | -7.7% | 1,278,700 |
| 2025/08/04 | 9,000 | 9,320 | 9,000 | 9,255 | -188 | -2% | 430,500 |
| 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 |
1～
50
件表示中 / 3785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 | 964,200円 | +5.6% | +3.5% | 2.22% | 18.03倍 | 2.24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 | 266,300円 | +9.0% | +11.0% | 1.16% | 29.89倍 | 4.73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 | 176,600円 | -2.1% | +451.5% | 2.83% | 21.53倍 | 0.91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 | 328,200円 | - | - | 0.00% | - | 3.35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。ＫＫＲがＴＯＢ実施 |
| セイコーＧ | 658,000円 | +3.0% | +13.1% | 1.82% | 17.35倍 | 1.72倍 |
|
腕時計で国内首位級。ムーブメント世界的。電子部品、クロックも展開。創業の服部家が大株主 |
市場注目の銘柄
チャート関連のコラム
