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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 7,440 | 7,720 | 7,410 | 7,700 | +120 | +1.6% | 503,300 |
| 2023/06/20 | 7,190 | 7,580 | 7,160 | 7,580 | +370 | +5.1% | 519,500 |
| 2023/06/19 | 7,070 | 7,310 | 7,040 | 7,210 | +20 | +0.3% | 415,000 |
| 2023/06/16 | 6,940 | 7,260 | 6,910 | 7,190 | +180 | +2.6% | 763,400 |
| 2023/06/15 | 6,900 | 7,100 | 6,870 | 7,010 | +160 | +2.3% | 351,900 |
| 2023/06/14 | 7,070 | 7,080 | 6,790 | 6,850 | -120 | -1.7% | 382,700 |
| 2023/06/13 | 6,840 | 7,030 | 6,810 | 6,970 | +190 | +2.8% | 372,000 |
| 2023/06/12 | 6,660 | 6,790 | 6,620 | 6,780 | +120 | +1.8% | 340,800 |
| 2023/06/09 | 6,450 | 6,680 | 6,390 | 6,660 | +310 | +4.9% | 565,200 |
| 2023/06/08 | 6,310 | 6,420 | 6,260 | 6,350 | +130 | +2.1% | 341,700 |
| 2023/06/07 | 6,450 | 6,450 | 6,190 | 6,220 | -180 | -2.8% | 321,000 |
| 2023/06/06 | 6,230 | 6,410 | 6,200 | 6,400 | +110 | +1.7% | 232,600 |
| 2023/06/05 | 6,210 | 6,290 | 6,150 | 6,290 | +50 | +0.8% | 262,000 |
| 2023/06/02 | 6,230 | 6,270 | 6,160 | 6,240 | +10 | +0.2% | 210,800 |
| 2023/06/01 | 6,020 | 6,230 | 6,010 | 6,230 | +170 | +2.8% | 293,900 |
| 2023/05/31 | 6,110 | 6,110 | 6,020 | 6,060 | -110 | -1.8% | 379,800 |
| 2023/05/30 | 6,120 | 6,200 | 6,070 | 6,170 | +50 | +0.8% | 168,800 |
| 2023/05/29 | 6,350 | 6,350 | 6,110 | 6,120 | -30 | -0.5% | 385,900 |
| 2023/05/26 | 5,970 | 6,210 | 5,920 | 6,150 | +210 | +3.5% | 658,500 |
| 2023/05/25 | 5,660 | 5,960 | 5,650 | 5,940 | +380 | +6.8% | 643,200 |
| 2023/05/24 | 5,400 | 5,570 | 5,370 | 5,560 | +150 | +2.8% | 303,100 |
| 2023/05/23 | 5,500 | 5,510 | 5,400 | 5,410 | -100 | -1.8% | 220,700 |
| 2023/05/22 | 5,490 | 5,540 | 5,470 | 5,510 | -20 | -0.4% | 137,300 |
| 2023/05/19 | 5,680 | 5,770 | 5,510 | 5,530 | -80 | -1.4% | 360,800 |
| 2023/05/18 | 5,600 | 5,690 | 5,540 | 5,610 | +80 | +1.4% | 368,400 |
| 2023/05/17 | 5,500 | 5,590 | 5,480 | 5,530 | +40 | +0.7% | 359,900 |
| 2023/05/16 | 5,240 | 5,500 | 5,240 | 5,490 | +240 | +4.6% | 576,300 |
| 2023/05/15 | 5,200 | 5,320 | 5,190 | 5,250 | +10 | +0.2% | 517,700 |
| 2023/05/12 | 5,170 | 5,260 | 5,160 | 5,240 | +50 | +1% | 298,000 |
| 2023/05/11 | 5,140 | 5,210 | 5,140 | 5,190 | +40 | +0.8% | 144,400 |
| 2023/05/10 | 5,150 | 5,180 | 5,120 | 5,150 | -10 | -0.2% | 120,600 |
| 2023/05/09 | 5,170 | 5,200 | 5,130 | 5,160 | +50 | +1% | 171,300 |
| 2023/05/08 | 5,070 | 5,130 | 5,030 | 5,110 | +40 | +0.8% | 163,100 |
| 2023/05/02 | 5,070 | 5,080 | 5,040 | 5,070 | +30 | +0.6% | 96,800 |
| 2023/05/01 | 5,050 | 5,050 | 4,995 | 5,040 | +40 | +0.8% | 137,100 |
| 2023/04/28 | 5,010 | 5,010 | 4,945 | 5,000 | +50 | +1% | 190,300 |
| 2023/04/27 | 4,990 | 4,990 | 4,900 | 4,950 | -80 | -1.6% | 332,700 |
| 2023/04/26 | 5,130 | 5,130 | 5,010 | 5,030 | -100 | -1.9% | 148,800 |
| 2023/04/25 | 5,170 | 5,210 | 5,100 | 5,130 | -40 | -0.8% | 192,800 |
| 2023/04/24 | 5,220 | 5,230 | 5,130 | 5,170 | -60 | -1.1% | 179,800 |
| 2023/04/21 | 5,100 | 5,260 | 5,080 | 5,230 | +220 | +4.4% | 644,100 |
| 2023/04/20 | 5,010 | 5,040 | 4,965 | 5,010 | +10 | +0.2% | 206,000 |
| 2023/04/19 | 5,030 | 5,070 | 4,985 | 5,000 | -10 | -0.2% | 242,200 |
| 2023/04/18 | 5,030 | 5,080 | 4,985 | 5,010 | ±0 | ±0% | 210,000 |
| 2023/04/17 | 5,040 | 5,050 | 4,995 | 5,010 | +10 | +0.2% | 146,200 |
| 2023/04/14 | 5,040 | 5,040 | 4,980 | 5,000 | -20 | -0.4% | 108,400 |
| 2023/04/13 | 5,000 | 5,020 | 4,975 | 5,020 | ±0 | ±0% | 98,700 |
| 2023/04/12 | 4,985 | 5,030 | 4,970 | 5,020 | +10 | +0.2% | 125,700 |
| 2023/04/11 | 5,070 | 5,080 | 5,000 | 5,010 | ±0 | ±0% | 149,500 |
| 2023/04/10 | 5,040 | 5,070 | 4,985 | 5,010 | -10 | -0.2% | 120,000 |
551～
600
件表示中 / 3786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 | 954,900円 | +5.6% | +3.5% | 2.24% | 17.85倍 | 2.22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 | 264,700円 | +9.0% | +11.0% | 1.17% | 29.71倍 | 4.70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 | 176,100円 | -2.1% | +451.5% | 2.84% | 21.47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 | 328,000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 | 655,000円 | +3.0% | +13.1% | 1.83% | 17.27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
