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 |
|---|---|---|---|---|---|---|---|
| 2023/03/15 | 5,020 | 5,060 | 4,995 | 5,030 | +85 | +1.7% | 171,100 |
| 2023/03/14 | 4,970 | 4,975 | 4,915 | 4,945 | -105 | -2.1% | 196,600 |
| 2023/03/13 | 5,040 | 5,060 | 4,995 | 5,050 | -70 | -1.4% | 163,100 |
| 2023/03/10 | 5,090 | 5,170 | 5,090 | 5,120 | -30 | -0.6% | 185,200 |
| 2023/03/09 | 5,150 | 5,180 | 5,130 | 5,150 | +20 | +0.4% | 158,700 |
| 2023/03/08 | 5,100 | 5,140 | 5,060 | 5,130 | +90 | +1.8% | 196,700 |
| 2023/03/07 | 5,080 | 5,080 | 5,040 | 5,040 | -30 | -0.6% | 129,800 |
| 2023/03/06 | 5,050 | 5,070 | 5,030 | 5,070 | +50 | +1% | 138,900 |
| 2023/03/03 | 5,030 | 5,050 | 4,990 | 5,020 | ±0 | ±0% | 251,800 |
| 2023/03/02 | 5,100 | 5,120 | 5,000 | 5,020 | -50 | -1% | 189,800 |
| 2023/03/01 | 5,000 | 5,070 | 4,995 | 5,070 | +95 | +1.9% | 163,600 |
| 2023/02/28 | 5,050 | 5,050 | 4,975 | 4,975 | -75 | -1.5% | 247,000 |
| 2023/02/27 | 5,020 | 5,060 | 5,000 | 5,050 | +10 | +0.2% | 179,800 |
| 2023/02/24 | 4,920 | 5,070 | 4,915 | 5,040 | +160 | +3.3% | 345,400 |
| 2023/02/22 | 4,875 | 4,915 | 4,860 | 4,880 | -65 | -1.3% | 220,300 |
| 2023/02/21 | 4,925 | 5,040 | 4,870 | 4,945 | +160 | +3.3% | 647,300 |
| 2023/02/20 | 4,740 | 4,785 | 4,735 | 4,785 | +50 | +1.1% | 135,000 |
| 2023/02/17 | 4,695 | 4,745 | 4,695 | 4,735 | -20 | -0.4% | 205,100 |
| 2023/02/16 | 4,760 | 4,805 | 4,750 | 4,755 | +25 | +0.5% | 189,900 |
| 2023/02/15 | 4,695 | 4,750 | 4,675 | 4,730 | +50 | +1.1% | 233,300 |
| 2023/02/14 | 4,680 | 4,695 | 4,660 | 4,680 | +40 | +0.9% | 116,500 |
| 2023/02/13 | 4,640 | 4,660 | 4,605 | 4,640 | -45 | -1% | 140,400 |
| 2023/02/10 | 4,670 | 4,705 | 4,640 | 4,685 | +25 | +0.5% | 158,900 |
| 2023/02/09 | 4,580 | 4,680 | 4,565 | 4,660 | +35 | +0.8% | 198,500 |
| 2023/02/08 | 4,600 | 4,625 | 4,575 | 4,625 | +10 | +0.2% | 261,400 |
| 2023/02/07 | 4,570 | 4,675 | 4,560 | 4,615 | +130 | +2.9% | 573,200 |
| 2023/02/06 | 4,560 | 4,565 | 4,480 | 4,485 | -45 | -1% | 207,900 |
| 2023/02/03 | 4,515 | 4,555 | 4,510 | 4,530 | -10 | -0.2% | 189,500 |
| 2023/02/02 | 4,515 | 4,560 | 4,495 | 4,540 | +70 | +1.6% | 189,800 |
| 2023/02/01 | 4,470 | 4,500 | 4,470 | 4,470 | +30 | +0.7% | 126,000 |
| 2023/01/31 | 4,480 | 4,480 | 4,430 | 4,440 | -40 | -0.9% | 157,000 |
| 2023/01/30 | 4,475 | 4,490 | 4,455 | 4,480 | -5 | -0.1% | 148,700 |
| 2023/01/27 | 4,545 | 4,555 | 4,455 | 4,485 | -40 | -0.9% | 276,200 |
| 2023/01/26 | 4,605 | 4,605 | 4,520 | 4,525 | -80 | -1.7% | 185,500 |
| 2023/01/25 | 4,515 | 4,630 | 4,510 | 4,605 | +60 | +1.3% | 243,400 |
| 2023/01/24 | 4,530 | 4,565 | 4,515 | 4,545 | +80 | +1.8% | 239,500 |
| 2023/01/23 | 4,495 | 4,510 | 4,465 | 4,465 | +30 | +0.7% | 167,900 |
| 2023/01/20 | 4,400 | 4,440 | 4,390 | 4,435 | +15 | +0.3% | 117,900 |
| 2023/01/19 | 4,430 | 4,435 | 4,410 | 4,420 | -20 | -0.5% | 107,700 |
| 2023/01/18 | 4,405 | 4,510 | 4,375 | 4,440 | +70 | +1.6% | 222,300 |
| 2023/01/17 | 4,330 | 4,390 | 4,330 | 4,370 | +20 | +0.5% | 142,300 |
| 2023/01/16 | 4,370 | 4,400 | 4,330 | 4,350 | -20 | -0.5% | 166,000 |
| 2023/01/13 | 4,390 | 4,445 | 4,355 | 4,370 | -25 | -0.6% | 299,600 |
| 2023/01/12 | 4,450 | 4,465 | 4,390 | 4,395 | -40 | -0.9% | 111,300 |
| 2023/01/11 | 4,410 | 4,435 | 4,400 | 4,435 | +65 | +1.5% | 126,200 |
| 2023/01/10 | 4,410 | 4,430 | 4,360 | 4,370 | +30 | +0.7% | 166,000 |
| 2023/01/06 | 4,240 | 4,340 | 4,230 | 4,340 | +45 | +1% | 224,800 |
| 2023/01/05 | 4,240 | 4,315 | 4,240 | 4,295 | +70 | +1.7% | 239,900 |
| 2023/01/04 | 4,250 | 4,260 | 4,215 | 4,225 | -45 | -1.1% | 148,100 |
| 2022/12/30 | 4,330 | 4,365 | 4,270 | 4,270 | -40 | -0.9% | 160,900 |
551～
600
件表示中 / 3720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 | 807,000円 | +5.6% | +3.5% | 2.65% | 15.05倍 | 1.87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 |
| ニコン | 140,300円 | -0.7% | +782.4% | 3.56% | 15.38倍 | 0.72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 | 326,200円 | - | - | 0.00% | - | 3.33倍 |
|
測量機からＧＰＳ応用製品展開。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 |
| ニプロ | 126,200円 | +5.0% | +123.7% | 2.22% | 15.89倍 | 0.82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 |
| シチズン | 84,600円 | +0.4% | -4.4% | 5.56% | 10.32倍 | 0.81倍 |
|
腕時計と工作機械の２本柱。電波・ソーラー腕時計に強い。機械式時計に注力。小型デバイスも |
市場注目の銘柄
チャート関連のコラム
