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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 11,080 | 11,100 | 10,740 | 10,815 | -270 | -2.4% | 300,600 |
| 2024/05/16 | 11,250 | 11,440 | 11,050 | 11,085 | +355 | +3.3% | 364,100 |
| 2024/05/15 | 11,450 | 11,450 | 10,730 | 10,730 | -265 | -2.4% | 432,000 |
| 2024/05/14 | 11,480 | 11,490 | 10,520 | 10,995 | -405 | -3.6% | 707,700 |
| 2024/05/13 | 11,730 | 11,730 | 10,985 | 11,400 | +740 | +6.9% | 717,900 |
| 2024/05/10 | 10,470 | 10,820 | 10,420 | 10,660 | -110 | -1% | 556,500 |
| 2024/05/09 | 10,610 | 10,895 | 10,610 | 10,770 | -85 | -0.8% | 191,800 |
| 2024/05/08 | 10,900 | 10,955 | 10,755 | 10,855 | -65 | -0.6% | 199,400 |
| 2024/05/07 | 10,585 | 10,920 | 10,465 | 10,920 | +635 | +6.2% | 585,900 |
| 2024/05/02 | 10,340 | 10,415 | 10,195 | 10,285 | -355 | -3.3% | 534,500 |
| 2024/05/01 | 10,410 | 10,720 | 10,360 | 10,640 | +140 | +1.3% | 351,800 |
| 2024/04/30 | 10,560 | 10,620 | 10,390 | 10,500 | -25 | -0.2% | 326,800 |
| 2024/04/26 | 10,615 | 10,635 | 10,290 | 10,525 | +230 | +2.2% | 319,900 |
| 2024/04/25 | 10,420 | 10,700 | 10,230 | 10,295 | -420 | -3.9% | 415,200 |
| 2024/04/24 | 10,450 | 10,750 | 10,380 | 10,715 | +565 | +5.6% | 370,700 |
| 2024/04/23 | 10,450 | 10,520 | 9,961 | 10,150 | -70 | -0.7% | 446,500 |
| 2024/04/22 | 10,470 | 10,630 | 10,005 | 10,220 | -550 | -5.1% | 633,900 |
| 2024/04/19 | 10,905 | 11,135 | 10,560 | 10,770 | -735 | -6.4% | 474,400 |
| 2024/04/18 | 11,035 | 11,595 | 10,835 | 11,505 | +170 | +1.5% | 260,100 |
| 2024/04/17 | 11,315 | 11,550 | 11,145 | 11,335 | +150 | +1.3% | 269,000 |
| 2024/04/16 | 11,460 | 11,525 | 11,095 | 11,185 | -440 | -3.8% | 308,500 |
| 2024/04/15 | 11,510 | 11,655 | 11,470 | 11,625 | -185 | -1.6% | 257,600 |
| 2024/04/12 | 11,890 | 12,030 | 11,645 | 11,810 | +135 | +1.2% | 259,800 |
| 2024/04/11 | 11,560 | 11,730 | 11,415 | 11,675 | +115 | +1% | 244,700 |
| 2024/04/10 | 11,560 | 11,700 | 11,500 | 11,560 | -120 | -1% | 280,100 |
| 2024/04/09 | 11,560 | 11,735 | 11,460 | 11,680 | +135 | +1.2% | 271,900 |
| 2024/04/08 | 11,555 | 11,640 | 11,325 | 11,545 | +140 | +1.2% | 387,100 |
| 2024/04/05 | 11,500 | 11,675 | 11,340 | 11,405 | -495 | -4.2% | 339,500 |
| 2024/04/04 | 11,550 | 12,090 | 11,480 | 11,900 | +415 | +3.6% | 432,400 |
| 2024/04/03 | 11,450 | 11,625 | 11,240 | 11,485 | -195 | -1.7% | 320,900 |
| 2024/04/02 | 11,675 | 11,800 | 11,510 | 11,680 | +265 | +2.3% | 288,900 |
| 2024/04/01 | 12,175 | 12,195 | 11,415 | 11,415 | -760 | -6.2% | 491,700 |
| 2024/03/29 | 11,775 | 12,185 | 11,585 | 12,175 | +490 | +4.2% | 407,200 |
| 2024/03/28 | 11,750 | 11,945 | 11,625 | 11,685 | -270 | -2.3% | 298,300 |
| 2024/03/27 | 11,970 | 12,055 | 11,790 | 11,955 | -25 | -0.2% | 323,600 |
| 2024/03/26 | 11,990 | 12,330 | 11,920 | 11,980 | -35 | -0.3% | 286,400 |
| 2024/03/25 | 12,045 | 12,110 | 11,960 | 12,015 | -120 | -1% | 282,600 |
| 2024/03/22 | 11,690 | 12,195 | 11,690 | 12,135 | +525 | +4.5% | 806,400 |
| 2024/03/21 | 11,500 | 11,680 | 11,215 | 11,610 | +460 | +4.1% | 572,500 |
| 2024/03/19 | 11,175 | 11,300 | 10,935 | 11,150 | -160 | -1.4% | 478,400 |
| 2024/03/18 | 11,105 | 11,365 | 11,045 | 11,310 | +300 | +2.7% | 384,400 |
| 2024/03/15 | 11,155 | 11,160 | 10,820 | 11,010 | -175 | -1.6% | 532,200 |
| 2024/03/14 | 11,280 | 11,410 | 10,860 | 11,185 | -395 | -3.4% | 708,300 |
| 2024/03/13 | 11,930 | 12,065 | 11,385 | 11,580 | +145 | +1.3% | 477,500 |
| 2024/03/12 | 11,120 | 11,685 | 11,015 | 11,435 | +15 | +0.1% | 575,300 |
| 2024/03/11 | 11,225 | 11,620 | 11,125 | 11,420 | -830 | -6.8% | 734,200 |
| 2024/03/08 | 12,640 | 12,695 | 12,085 | 12,250 | -90 | -0.7% | 674,200 |
| 2024/03/07 | 12,500 | 12,670 | 12,045 | 12,340 | -50 | -0.4% | 952,300 |
| 2024/03/06 | 11,550 | 12,455 | 11,500 | 12,390 | +695 | +5.9% | 1,107,900 |
| 2024/03/05 | 11,390 | 11,745 | 11,195 | 11,695 | +185 | +1.6% | 487,800 |
501～
550
件表示中 / 3957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 | 1,791,000円 | +8.8% | +14.9% | 1.54% | 25.96倍 | 3.81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 |
| 島津製 | 388,600円 | +2.6% | -9.4% | 1.80% | 20.42倍 | 1.99倍 |
|
分析・計測機器大手。Ｘ線診断装置、半導体製造装置搭載のポンプ、防衛省向け航空機器も扱う |
| アサヒインテック | 377,200円 | +17.6% | +44.4% | 1.22% | 32.75倍 | 6.34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 |
| リガク | 304,000円 | +7.2% | +15.2% | 0.63% | 55.06倍 | 7.79倍 |
|
Ｘ線分析装置シェア世界首位級。アカデミアや半導体・医薬品メーカーが顧客。電池材料解析も |
| ニコン | 194,550円 | +9.3% | - | 1.03% | 64.08倍 | 1.09倍 |
|
カメラ大手。ミラーレス注力。半導体・液晶製造用露光装置で世界的。医療や金属３Ｄプリンタも |
市場注目の銘柄
チャート関連のコラム
