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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 8,021 | 8,256 | 8,002 | 8,188 | -50 | -0.6% | 296,700 |
| 2025/05/21 | 8,233 | 8,270 | 8,140 | 8,238 | +5 | +0.1% | 251,200 |
| 2025/05/20 | 8,275 | 8,470 | 8,215 | 8,233 | -44 | -0.5% | 238,000 |
| 2025/05/19 | 8,300 | 8,367 | 8,248 | 8,277 | -114 | -1.4% | 201,100 |
| 2025/05/16 | 8,671 | 8,679 | 8,391 | 8,391 | -379 | -4.3% | 392,400 |
| 2025/05/15 | 8,947 | 8,987 | 8,717 | 8,770 | -276 | -3.1% | 364,300 |
| 2025/05/14 | 9,300 | 9,420 | 8,911 | 9,046 | +235 | +2.7% | 485,600 |
| 2025/05/13 | 9,102 | 9,300 | 8,811 | 8,811 | +135 | +1.6% | 509,000 |
| 2025/05/12 | 8,700 | 8,758 | 8,377 | 8,676 | +117 | +1.4% | 518,000 |
| 2025/05/09 | 8,429 | 8,619 | 8,368 | 8,559 | +243 | +2.9% | 566,400 |
| 2025/05/08 | 8,189 | 8,398 | 8,173 | 8,316 | +185 | +2.3% | 291,600 |
| 2025/05/07 | 8,139 | 8,199 | 8,087 | 8,131 | -8 | -0.1% | 279,000 |
| 2025/05/02 | 8,150 | 8,219 | 8,005 | 8,139 | -11 | -0.1% | 287,600 |
| 2025/05/01 | 8,017 | 8,181 | 7,953 | 8,150 | +180 | +2.3% | 467,800 |
| 2025/04/30 | 7,886 | 7,994 | 7,832 | 7,970 | -19 | -0.2% | 200,300 |
| 2025/04/28 | 8,350 | 8,350 | 7,971 | 7,989 | -227 | -2.8% | 210,500 |
| 2025/04/25 | 8,078 | 8,314 | 8,057 | 8,216 | +288 | +3.6% | 362,600 |
| 2025/04/24 | 7,900 | 8,016 | 7,875 | 7,928 | +197 | +2.5% | 240,000 |
| 2025/04/23 | 7,814 | 7,824 | 7,618 | 7,731 | +217 | +2.9% | 239,600 |
| 2025/04/22 | 7,500 | 7,536 | 7,442 | 7,514 | -39 | -0.5% | 159,600 |
| 2025/04/21 | 7,549 | 7,580 | 7,448 | 7,553 | +39 | +0.5% | 125,600 |
| 2025/04/18 | 7,572 | 7,637 | 7,470 | 7,514 | -59 | -0.8% | 163,700 |
| 2025/04/17 | 7,444 | 7,614 | 7,411 | 7,573 | +148 | +2% | 248,800 |
| 2025/04/16 | 7,578 | 7,651 | 7,355 | 7,425 | -213 | -2.8% | 215,600 |
| 2025/04/15 | 7,665 | 7,758 | 7,587 | 7,638 | +14 | +0.2% | 224,000 |
| 2025/04/14 | 7,590 | 7,718 | 7,534 | 7,624 | +250 | +3.4% | 282,700 |
| 2025/04/11 | 6,953 | 7,415 | 6,885 | 7,374 | +21 | +0.3% | 337,400 |
| 2025/04/10 | 7,480 | 7,530 | 7,303 | 7,353 | +823 | +12.6% | 564,400 |
| 2025/04/09 | 6,625 | 6,646 | 6,370 | 6,530 | -395 | -5.7% | 373,600 |
| 2025/04/08 | 6,853 | 7,124 | 6,821 | 6,925 | +553 | +8.7% | 320,500 |
| 2025/04/07 | 6,311 | 6,484 | 6,148 | 6,372 | -806 | -11.2% | 525,800 |
| 2025/04/04 | 7,400 | 7,500 | 7,014 | 7,178 | -390 | -5.2% | 561,600 |
| 2025/04/03 | 7,399 | 7,678 | 7,399 | 7,568 | -431 | -5.4% | 330,800 |
| 2025/04/02 | 7,892 | 8,042 | 7,835 | 7,999 | +186 | +2.4% | 330,000 |
| 2025/04/01 | 7,991 | 8,047 | 7,779 | 7,813 | -148 | -1.9% | 294,300 |
| 2025/03/31 | 8,138 | 8,147 | 7,961 | 7,961 | -477 | -5.7% | 375,800 |
| 2025/03/28 | 8,557 | 8,604 | 8,351 | 8,438 | -176 | -2% | 322,600 |
| 2025/03/27 | 8,563 | 8,614 | 8,472 | 8,614 | -94 | -1.1% | 353,400 |
| 2025/03/26 | 8,698 | 8,800 | 8,593 | 8,708 | +160 | +1.9% | 370,500 |
| 2025/03/25 | 9,090 | 9,136 | 8,519 | 8,548 | +47 | +0.6% | 429,900 |
| 2025/03/24 | 8,600 | 8,600 | 8,500 | 8,501 | -78 | -0.9% | 239,200 |
| 2025/03/21 | 8,450 | 8,637 | 8,420 | 8,579 | +119 | +1.4% | 324,500 |
| 2025/03/19 | 8,611 | 8,747 | 8,460 | 8,460 | -236 | -2.7% | 337,300 |
| 2025/03/18 | 8,608 | 8,696 | 8,541 | 8,696 | +220 | +2.6% | 315,900 |
| 2025/03/17 | 8,580 | 8,669 | 8,476 | 8,476 | +167 | +2% | 350,400 |
| 2025/03/14 | 8,158 | 8,318 | 8,133 | 8,309 | +210 | +2.6% | 372,600 |
| 2025/03/13 | 8,031 | 8,282 | 8,015 | 8,099 | +218 | +2.8% | 423,000 |
| 2025/03/12 | 7,702 | 7,919 | 7,702 | 7,881 | +29 | +0.4% | 313,900 |
| 2025/03/11 | 7,770 | 7,854 | 7,620 | 7,852 | -88 | -1.1% | 357,200 |
| 2025/03/10 | 7,993 | 8,097 | 7,940 | 7,940 | -5 | -0.1% | 367,900 |
51～
100
件表示中 / 3754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 | 944,300円 | +5.6% | +3.5% | 2.27% | 17.65倍 | 2.20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 | 238,400円 | +10.8% | +36.5% | 1.02% | 57.05倍 | 4.06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 | 147,400円 | -0.7% | +782.4% | 3.39% | 16.17倍 | 0.76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 | 329,300円 | - | - | 0.00% | - | 3.36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。ＭＢＯで上場廃止へ |
| ニプロ | 140,000円 | +5.0% | +123.7% | 2.00% | 17.63倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
