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 |
|---|---|---|---|---|---|---|---|
| 2021/07/28 | 4,570 | 4,640 | 4,550 | 4,570 | -70 | -1.5% | 298,900 |
| 2021/07/27 | 4,655 | 4,675 | 4,615 | 4,640 | -55 | -1.2% | 213,500 |
| 2021/07/26 | 4,655 | 4,695 | 4,635 | 4,695 | +110 | +2.4% | 310,300 |
| 2021/07/21 | 4,635 | 4,675 | 4,545 | 4,585 | +20 | +0.4% | 298,800 |
| 2021/07/20 | 4,540 | 4,640 | 4,535 | 4,565 | -15 | -0.3% | 340,700 |
| 2021/07/19 | 4,615 | 4,645 | 4,570 | 4,580 | -105 | -2.2% | 226,500 |
| 2021/07/16 | 4,620 | 4,720 | 4,600 | 4,685 | -5 | -0.1% | 403,800 |
| 2021/07/15 | 4,715 | 4,770 | 4,680 | 4,690 | -95 | -2% | 338,300 |
| 2021/07/14 | 4,730 | 4,835 | 4,670 | 4,785 | +45 | +0.9% | 322,400 |
| 2021/07/13 | 4,880 | 4,880 | 4,735 | 4,740 | -210 | -4.2% | 721,400 |
| 2021/07/12 | 4,850 | 4,965 | 4,810 | 4,950 | +195 | +4.1% | 391,100 |
| 2021/07/09 | 4,755 | 4,780 | 4,665 | 4,755 | -50 | -1% | 287,900 |
| 2021/07/08 | 4,840 | 4,855 | 4,770 | 4,805 | -85 | -1.7% | 262,600 |
| 2021/07/07 | 4,800 | 4,920 | 4,780 | 4,890 | +30 | +0.6% | 344,400 |
| 2021/07/06 | 4,980 | 4,980 | 4,860 | 4,860 | -85 | -1.7% | 198,300 |
| 2021/07/05 | 4,970 | 4,980 | 4,930 | 4,945 | +25 | +0.5% | 116,400 |
| 2021/07/02 | 4,945 | 4,980 | 4,915 | 4,920 | -75 | -1.5% | 294,400 |
| 2021/07/01 | 5,000 | 5,050 | 4,960 | 4,995 | -35 | -0.7% | 230,500 |
| 2021/06/30 | 5,170 | 5,210 | 5,010 | 5,030 | -70 | -1.4% | 318,700 |
| 2021/06/29 | 5,170 | 5,190 | 5,070 | 5,100 | -100 | -1.9% | 143,200 |
| 2021/06/28 | 5,160 | 5,220 | 5,140 | 5,200 | +30 | +0.6% | 167,300 |
| 2021/06/25 | 5,210 | 5,220 | 5,170 | 5,170 | +10 | +0.2% | 134,100 |
| 2021/06/24 | 5,150 | 5,220 | 5,120 | 5,160 | +70 | +1.4% | 215,300 |
| 2021/06/23 | 5,130 | 5,150 | 5,060 | 5,090 | +20 | +0.4% | 179,500 |
| 2021/06/22 | 5,080 | 5,080 | 4,975 | 5,070 | +80 | +1.6% | 226,000 |
| 2021/06/21 | 4,895 | 5,020 | 4,890 | 4,990 | -70 | -1.4% | 264,300 |
| 2021/06/18 | 5,170 | 5,230 | 5,060 | 5,060 | -100 | -1.9% | 284,300 |
| 2021/06/17 | 5,220 | 5,220 | 5,100 | 5,160 | -110 | -2.1% | 231,200 |
| 2021/06/16 | 5,200 | 5,290 | 5,140 | 5,270 | +40 | +0.8% | 317,900 |
| 2021/06/15 | 5,230 | 5,300 | 5,210 | 5,230 | +10 | +0.2% | 213,800 |
| 2021/06/14 | 5,250 | 5,250 | 5,180 | 5,220 | -40 | -0.8% | 195,300 |
| 2021/06/11 | 5,270 | 5,350 | 5,250 | 5,260 | -20 | -0.4% | 199,000 |
| 2021/06/10 | 5,200 | 5,320 | 5,190 | 5,280 | +10 | +0.2% | 196,800 |
| 2021/06/09 | 5,290 | 5,340 | 5,220 | 5,270 | -120 | -2.2% | 230,000 |
| 2021/06/08 | 5,490 | 5,590 | 5,380 | 5,390 | -180 | -3.2% | 266,700 |
| 2021/06/07 | 5,700 | 5,740 | 5,540 | 5,570 | +30 | +0.5% | 270,600 |
| 2021/06/04 | 5,390 | 5,540 | 5,350 | 5,540 | +150 | +2.8% | 230,700 |
| 2021/06/03 | 5,310 | 5,470 | 5,310 | 5,390 | +40 | +0.7% | 231,100 |
| 2021/06/02 | 5,370 | 5,430 | 5,310 | 5,350 | -80 | -1.5% | 167,300 |
| 2021/06/01 | 5,440 | 5,460 | 5,340 | 5,430 | -10 | -0.2% | 173,900 |
| 2021/05/31 | 5,530 | 5,550 | 5,400 | 5,440 | -50 | -0.9% | 173,000 |
| 2021/05/28 | 5,480 | 5,520 | 5,430 | 5,490 | +30 | +0.5% | 260,400 |
| 2021/05/27 | 5,390 | 5,520 | 5,380 | 5,460 | -20 | -0.4% | 204,600 |
| 2021/05/26 | 5,490 | 5,630 | 5,430 | 5,480 | ±0 | ±0% | 261,200 |
| 2021/05/25 | 5,290 | 5,500 | 5,270 | 5,480 | +250 | +4.8% | 359,700 |
| 2021/05/24 | 5,100 | 5,280 | 5,100 | 5,230 | +90 | +1.8% | 156,800 |
| 2021/05/21 | 5,170 | 5,190 | 5,130 | 5,140 | +20 | +0.4% | 149,500 |
| 2021/05/20 | 4,975 | 5,150 | 4,975 | 5,120 | +135 | +2.7% | 182,600 |
| 2021/05/19 | 4,900 | 5,010 | 4,850 | 4,985 | -5 | -0.1% | 297,100 |
| 2021/05/18 | 4,945 | 4,990 | 4,860 | 4,990 | +30 | +0.6% | 288,500 |
951～
1000
件表示中 / 3721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 | 822,300円 | +5.6% | +3.5% | 2.60% | 15.34倍 | 1.91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 | 142,700円 | -0.7% | +782.4% | 3.50% | 15.64倍 | 0.74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 | 326,500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 | 125,800円 | +5.0% | +123.7% | 2.23% | 15.84倍 | 0.81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 | 84,900円 | +0.4% | -4.4% | 5.54% | 10.35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
