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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 7,410 | 7,430 | 7,270 | 7,380 | -280 | -3.7% | 477,100 |
| 2023/07/20 | 7,710 | 7,830 | 7,590 | 7,660 | -190 | -2.4% | 287,700 |
| 2023/07/19 | 7,840 | 7,930 | 7,770 | 7,850 | +160 | +2.1% | 323,800 |
| 2023/07/18 | 7,820 | 7,950 | 7,650 | 7,690 | -80 | -1% | 324,000 |
| 2023/07/14 | 7,810 | 7,830 | 7,640 | 7,770 | +110 | +1.4% | 294,100 |
| 2023/07/13 | 7,620 | 7,730 | 7,440 | 7,660 | +110 | +1.5% | 352,300 |
| 2023/07/12 | 7,730 | 7,740 | 7,500 | 7,550 | -210 | -2.7% | 384,400 |
| 2023/07/11 | 7,820 | 7,840 | 7,730 | 7,760 | +20 | +0.3% | 243,000 |
| 2023/07/10 | 7,770 | 7,870 | 7,740 | 7,740 | -70 | -0.9% | 367,000 |
| 2023/07/07 | 7,900 | 7,940 | 7,810 | 7,810 | -160 | -2% | 355,300 |
| 2023/07/06 | 7,950 | 8,110 | 7,900 | 7,970 | -230 | -2.8% | 303,800 |
| 2023/07/05 | 8,180 | 8,300 | 8,150 | 8,200 | +20 | +0.2% | 249,300 |
| 2023/07/04 | 8,130 | 8,290 | 8,110 | 8,180 | ±0 | ±0% | 320,300 |
| 2023/07/03 | 7,970 | 8,220 | 7,960 | 8,180 | +250 | +3.2% | 344,400 |
| 2023/06/30 | 7,920 | 7,980 | 7,900 | 7,930 | -40 | -0.5% | 295,300 |
| 2023/06/29 | 7,750 | 7,970 | 7,750 | 7,970 | +210 | +2.7% | 277,900 |
| 2023/06/28 | 7,550 | 7,770 | 7,550 | 7,760 | +310 | +4.2% | 335,200 |
| 2023/06/27 | 7,500 | 7,550 | 7,410 | 7,450 | -10 | -0.1% | 311,900 |
| 2023/06/26 | 7,430 | 7,600 | 7,360 | 7,460 | -40 | -0.5% | 385,100 |
| 2023/06/23 | 7,620 | 7,770 | 7,290 | 7,500 | -110 | -1.4% | 627,000 |
| 2023/06/22 | 7,570 | 7,740 | 7,560 | 7,610 | -90 | -1.2% | 426,500 |
| 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 |
701～
750
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
