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 |
|---|---|---|---|---|---|---|---|
| 2021/05/17 | 5,210 | 5,210 | 4,930 | 4,960 | -180 | -3.5% | 291,400 |
| 2021/05/14 | 5,090 | 5,170 | 5,040 | 5,140 | +155 | +3.1% | 293,900 |
| 2021/05/13 | 5,020 | 5,080 | 4,985 | 4,985 | -165 | -3.2% | 356,100 |
| 2021/05/12 | 5,390 | 5,480 | 5,100 | 5,150 | -240 | -4.5% | 448,800 |
| 2021/05/11 | 5,480 | 5,530 | 5,150 | 5,390 | +130 | +2.5% | 1,000,300 |
| 2021/05/10 | 5,220 | 5,300 | 5,200 | 5,260 | +40 | +0.8% | 185,300 |
| 2021/05/07 | 5,150 | 5,280 | 5,120 | 5,220 | +80 | +1.6% | 194,500 |
| 2021/05/06 | 5,140 | 5,180 | 5,010 | 5,140 | -30 | -0.6% | 210,300 |
| 2021/04/30 | 5,280 | 5,300 | 5,170 | 5,170 | -80 | -1.5% | 216,200 |
| 2021/04/28 | 5,190 | 5,280 | 5,180 | 5,250 | +10 | +0.2% | 122,400 |
| 2021/04/27 | 5,310 | 5,350 | 5,230 | 5,240 | -20 | -0.4% | 149,100 |
| 2021/04/26 | 5,330 | 5,350 | 5,250 | 5,260 | -70 | -1.3% | 146,200 |
| 2021/04/23 | 5,340 | 5,360 | 5,290 | 5,330 | -80 | -1.5% | 157,700 |
| 2021/04/22 | 5,380 | 5,500 | 5,350 | 5,410 | +130 | +2.5% | 204,500 |
| 2021/04/21 | 5,340 | 5,380 | 5,240 | 5,280 | -160 | -2.9% | 218,900 |
| 2021/04/20 | 5,440 | 5,480 | 5,400 | 5,440 | -70 | -1.3% | 172,700 |
| 2021/04/19 | 5,410 | 5,570 | 5,390 | 5,510 | +180 | +3.4% | 204,200 |
| 2021/04/16 | 5,490 | 5,540 | 5,330 | 5,330 | -30 | -0.6% | 177,700 |
| 2021/04/15 | 5,320 | 5,360 | 5,280 | 5,360 | +20 | +0.4% | 169,300 |
| 2021/04/14 | 5,300 | 5,370 | 5,270 | 5,340 | -30 | -0.6% | 270,200 |
| 2021/04/13 | 5,460 | 5,500 | 5,360 | 5,370 | -110 | -2% | 208,500 |
| 2021/04/12 | 5,650 | 5,650 | 5,470 | 5,480 | -120 | -2.1% | 203,600 |
| 2021/04/09 | 5,640 | 5,680 | 5,570 | 5,600 | -60 | -1.1% | 260,100 |
| 2021/04/08 | 5,560 | 5,660 | 5,510 | 5,660 | +30 | +0.5% | 280,100 |
| 2021/04/07 | 5,440 | 5,640 | 5,410 | 5,630 | +270 | +5% | 334,600 |
| 2021/04/06 | 5,510 | 5,570 | 5,340 | 5,360 | -110 | -2% | 263,800 |
| 2021/04/05 | 5,480 | 5,550 | 5,440 | 5,470 | +40 | +0.7% | 216,500 |
| 2021/04/02 | 5,370 | 5,460 | 5,370 | 5,430 | +160 | +3% | 322,200 |
| 2021/04/01 | 5,230 | 5,330 | 5,210 | 5,270 | +230 | +4.6% | 357,800 |
| 2021/03/31 | 5,110 | 5,140 | 5,020 | 5,040 | -110 | -2.1% | 226,300 |
| 2021/03/30 | 5,130 | 5,150 | 5,060 | 5,150 | +40 | +0.8% | 122,600 |
| 2021/03/29 | 5,140 | 5,210 | 5,040 | 5,110 | -10 | -0.2% | 331,600 |
| 2021/03/26 | 5,130 | 5,170 | 5,090 | 5,120 | -20 | -0.4% | 184,100 |
| 2021/03/25 | 5,140 | 5,180 | 5,070 | 5,140 | +30 | +0.6% | 140,600 |
| 2021/03/24 | 5,100 | 5,240 | 5,100 | 5,110 | -20 | -0.4% | 158,300 |
| 2021/03/23 | 5,270 | 5,350 | 5,130 | 5,130 | -60 | -1.2% | 236,600 |
| 2021/03/22 | 5,260 | 5,310 | 5,180 | 5,190 | -10 | -0.2% | 261,100 |
| 2021/03/19 | 5,160 | 5,250 | 5,100 | 5,200 | -150 | -2.8% | 401,600 |
| 2021/03/18 | 5,280 | 5,350 | 5,230 | 5,350 | +230 | +4.5% | 381,300 |
| 2021/03/17 | 5,140 | 5,310 | 5,090 | 5,120 | -70 | -1.3% | 299,300 |
| 2021/03/16 | 4,945 | 5,190 | 4,940 | 5,190 | +255 | +5.2% | 355,200 |
| 2021/03/15 | 4,900 | 4,940 | 4,815 | 4,935 | +5 | +0.1% | 226,700 |
| 2021/03/12 | 4,770 | 4,940 | 4,740 | 4,930 | +230 | +4.9% | 435,200 |
| 2021/03/11 | 4,640 | 4,700 | 4,585 | 4,700 | +40 | +0.9% | 209,800 |
| 2021/03/10 | 4,700 | 4,760 | 4,630 | 4,660 | +40 | +0.9% | 212,800 |
| 2021/03/09 | 4,585 | 4,655 | 4,460 | 4,620 | +55 | +1.2% | 460,000 |
| 2021/03/08 | 4,820 | 4,820 | 4,555 | 4,565 | -185 | -3.9% | 310,200 |
| 2021/03/05 | 4,660 | 4,750 | 4,500 | 4,750 | +20 | +0.4% | 303,200 |
| 2021/03/04 | 4,680 | 4,790 | 4,650 | 4,730 | -65 | -1.4% | 234,900 |
| 2021/03/03 | 4,820 | 4,845 | 4,710 | 4,795 | -65 | -1.3% | 298,600 |
1001～
1050
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
