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 |
|---|---|---|---|---|---|---|---|
| 2020/05/12 | 3,840 | 3,845 | 3,650 | 3,675 | +115 | +3.2% | 561,900 |
| 2020/05/11 | 3,485 | 3,620 | 3,430 | 3,560 | +145 | +4.2% | 339,300 |
| 2020/05/08 | 3,425 | 3,450 | 3,375 | 3,415 | +25 | +0.7% | 224,800 |
| 2020/05/07 | 3,280 | 3,390 | 3,275 | 3,390 | +60 | +1.8% | 211,300 |
| 2020/05/01 | 3,455 | 3,455 | 3,320 | 3,330 | -195 | -5.5% | 301,200 |
| 2020/04/30 | 3,460 | 3,585 | 3,415 | 3,525 | +215 | +6.5% | 352,300 |
| 2020/04/28 | 3,290 | 3,330 | 3,270 | 3,310 | +40 | +1.2% | 177,300 |
| 2020/04/27 | 3,210 | 3,275 | 3,170 | 3,270 | +130 | +4.1% | 159,300 |
| 2020/04/24 | 3,230 | 3,230 | 3,120 | 3,140 | -110 | -3.4% | 146,300 |
| 2020/04/23 | 3,215 | 3,300 | 3,215 | 3,250 | +65 | +2% | 139,000 |
| 2020/04/22 | 3,135 | 3,200 | 3,130 | 3,185 | -15 | -0.5% | 161,700 |
| 2020/04/21 | 3,220 | 3,275 | 3,175 | 3,200 | -25 | -0.8% | 186,100 |
| 2020/04/20 | 3,105 | 3,235 | 3,105 | 3,225 | +85 | +2.7% | 150,700 |
| 2020/04/17 | 3,165 | 3,165 | 3,100 | 3,140 | +75 | +2.4% | 314,400 |
| 2020/04/16 | 3,045 | 3,075 | 2,937 | 3,065 | -120 | -3.8% | 385,400 |
| 2020/04/15 | 3,225 | 3,260 | 3,165 | 3,185 | -10 | -0.3% | 259,500 |
| 2020/04/14 | 3,185 | 3,230 | 3,165 | 3,195 | +20 | +0.6% | 280,600 |
| 2020/04/13 | 3,225 | 3,265 | 3,160 | 3,175 | -90 | -2.8% | 157,900 |
| 2020/04/10 | 3,260 | 3,290 | 3,190 | 3,265 | +50 | +1.6% | 198,300 |
| 2020/04/09 | 3,200 | 3,235 | 3,110 | 3,215 | +80 | +2.6% | 199,800 |
| 2020/04/08 | 3,140 | 3,190 | 3,060 | 3,135 | -35 | -1.1% | 333,300 |
| 2020/04/07 | 3,050 | 3,195 | 3,045 | 3,170 | +174 | +5.8% | 306,400 |
| 2020/04/06 | 2,798 | 3,005 | 2,767 | 2,996 | +151 | +5.3% | 248,100 |
| 2020/04/03 | 2,806 | 2,880 | 2,783 | 2,845 | +2 | +0.1% | 229,500 |
| 2020/04/02 | 2,859 | 2,931 | 2,820 | 2,843 | -64 | -2.2% | 229,300 |
| 2020/04/01 | 3,020 | 3,070 | 2,882 | 2,907 | -173 | -5.6% | 235,800 |
| 2020/03/31 | 3,000 | 3,110 | 3,000 | 3,080 | +134 | +4.5% | 305,100 |
| 2020/03/30 | 2,960 | 2,989 | 2,838 | 2,946 | -124 | -4% | 325,000 |
| 2020/03/27 | 3,045 | 3,100 | 2,958 | 3,070 | +159 | +5.5% | 273,300 |
| 2020/03/26 | 2,970 | 3,020 | 2,840 | 2,911 | -129 | -4.2% | 234,500 |
| 2020/03/25 | 3,075 | 3,075 | 2,837 | 3,040 | +242 | +8.6% | 409,900 |
| 2020/03/24 | 2,687 | 2,875 | 2,654 | 2,798 | +256 | +10.1% | 337,400 |
| 2020/03/23 | 2,520 | 2,572 | 2,400 | 2,542 | +7 | +0.3% | 385,600 |
| 2020/03/19 | 2,620 | 2,620 | 2,520 | 2,535 | +49 | +2% | 561,100 |
| 2020/03/18 | 2,675 | 2,700 | 2,478 | 2,486 | -91 | -3.5% | 420,200 |
| 2020/03/17 | 2,525 | 2,665 | 2,454 | 2,577 | +22 | +0.9% | 424,200 |
| 2020/03/16 | 2,707 | 2,770 | 2,553 | 2,555 | -68 | -2.6% | 327,400 |
| 2020/03/13 | 2,500 | 2,713 | 2,472 | 2,623 | -134 | -4.9% | 620,200 |
| 2020/03/12 | 2,861 | 2,906 | 2,739 | 2,757 | -189 | -6.4% | 376,900 |
| 2020/03/11 | 3,120 | 3,165 | 2,946 | 2,946 | -194 | -6.2% | 407,700 |
| 2020/03/10 | 2,975 | 3,155 | 2,850 | 3,140 | +70 | +2.3% | 351,700 |
| 2020/03/09 | 3,200 | 3,200 | 3,035 | 3,070 | -240 | -7.3% | 265,100 |
| 2020/03/06 | 3,385 | 3,425 | 3,285 | 3,310 | -145 | -4.2% | 217,200 |
| 2020/03/05 | 3,565 | 3,580 | 3,420 | 3,455 | +25 | +0.7% | 229,600 |
| 2020/03/04 | 3,355 | 3,500 | 3,355 | 3,430 | +5 | +0.1% | 266,300 |
| 2020/03/03 | 3,600 | 3,610 | 3,425 | 3,425 | -90 | -2.6% | 214,800 |
| 2020/03/02 | 3,320 | 3,560 | 3,320 | 3,515 | +135 | +4% | 333,000 |
| 2020/02/28 | 3,420 | 3,475 | 3,350 | 3,380 | -205 | -5.7% | 230,300 |
| 2020/02/27 | 3,755 | 3,755 | 3,570 | 3,585 | -145 | -3.9% | 163,300 |
| 2020/02/26 | 3,675 | 3,745 | 3,650 | 3,730 | +15 | +0.4% | 174,000 |
1251～
1300
件表示中 / 3723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 | 882,200円 | +5.6% | +3.5% | 2.43% | 16.45倍 | 2.05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 | 226,000円 | +10.8% | +36.5% | 1.07% | 54.08倍 | 3.87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 | 145,500円 | -0.7% | +782.4% | 3.44% | 15.95倍 | 0.75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 | 125,000円 | +5.0% | +123.7% | 2.24% | 15.74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 |
市場注目の銘柄
チャート関連のコラム
