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 |
|---|---|---|---|---|---|---|---|
| 2018/11/21 | 3,155 | 3,410 | 3,150 | 3,405 | +185 | +5.7% | 600,000 |
| 2018/11/20 | 3,200 | 3,240 | 3,150 | 3,220 | -70 | -2.1% | 399,600 |
| 2018/11/19 | 3,195 | 3,310 | 3,190 | 3,290 | +150 | +4.8% | 435,300 |
| 2018/11/16 | 3,160 | 3,190 | 3,080 | 3,140 | -90 | -2.8% | 579,500 |
| 2018/11/15 | 3,210 | 3,315 | 3,185 | 3,230 | -35 | -1.1% | 548,100 |
| 2018/11/14 | 3,150 | 3,295 | 3,095 | 3,265 | +474 | +17% | 1,735,700 |
| 2018/11/13 | 2,860 | 2,864 | 2,770 | 2,791 | -110 | -3.8% | 469,400 |
| 2018/11/12 | 2,893 | 2,929 | 2,844 | 2,901 | +24 | +0.8% | 256,300 |
| 2018/11/09 | 2,920 | 2,920 | 2,845 | 2,877 | -23 | -0.8% | 214,700 |
| 2018/11/08 | 2,960 | 2,998 | 2,892 | 2,900 | +21 | +0.7% | 254,000 |
| 2018/11/07 | 2,900 | 2,949 | 2,864 | 2,879 | -9 | -0.3% | 374,500 |
| 2018/11/06 | 2,858 | 2,917 | 2,851 | 2,888 | +33 | +1.2% | 281,600 |
| 2018/11/05 | 2,818 | 2,887 | 2,795 | 2,855 | -9 | -0.3% | 338,500 |
| 2018/11/02 | 2,719 | 2,870 | 2,701 | 2,864 | +199 | +7.5% | 438,600 |
| 2018/11/01 | 2,680 | 2,698 | 2,635 | 2,665 | -50 | -1.8% | 305,000 |
| 2018/10/31 | 2,640 | 2,715 | 2,596 | 2,715 | +146 | +5.7% | 440,400 |
| 2018/10/30 | 2,455 | 2,586 | 2,436 | 2,569 | +105 | +4.3% | 377,400 |
| 2018/10/29 | 2,460 | 2,518 | 2,455 | 2,464 | +9 | +0.4% | 344,400 |
| 2018/10/26 | 2,514 | 2,523 | 2,430 | 2,455 | -31 | -1.2% | 424,300 |
| 2018/10/25 | 2,500 | 2,534 | 2,470 | 2,486 | -141 | -5.4% | 456,700 |
| 2018/10/24 | 2,642 | 2,671 | 2,604 | 2,627 | -16 | -0.6% | 405,600 |
| 2018/10/23 | 2,768 | 2,785 | 2,642 | 2,643 | -225 | -7.8% | 780,400 |
| 2018/10/22 | 2,814 | 2,877 | 2,790 | 2,868 | +4 | +0.1% | 318,600 |
| 2018/10/19 | 2,855 | 2,884 | 2,817 | 2,864 | -32 | -1.1% | 354,800 |
| 2018/10/18 | 2,961 | 2,968 | 2,895 | 2,896 | -70 | -2.4% | 340,100 |
| 2018/10/17 | 2,948 | 2,995 | 2,936 | 2,966 | +68 | +2.3% | 320,100 |
| 2018/10/16 | 2,900 | 2,928 | 2,855 | 2,898 | -4 | -0.1% | 348,300 |
| 2018/10/15 | 2,933 | 2,958 | 2,881 | 2,902 | +10 | +0.3% | 502,100 |
| 2018/10/12 | 2,750 | 2,905 | 2,750 | 2,892 | +148 | +5.4% | 584,700 |
| 2018/10/11 | 2,710 | 2,757 | 2,692 | 2,744 | -89 | -3.1% | 413,400 |
| 2018/10/10 | 2,838 | 2,849 | 2,807 | 2,833 | +28 | +1% | 354,700 |
| 2018/10/09 | 2,860 | 2,862 | 2,788 | 2,805 | -107 | -3.7% | 498,100 |
| 2018/10/05 | 2,935 | 2,935 | 2,891 | 2,912 | -56 | -1.9% | 331,500 |
| 2018/10/04 | 3,000 | 3,030 | 2,955 | 2,968 | -32 | -1.1% | 461,600 |
| 2018/10/03 | 2,960 | 3,015 | 2,960 | 3,000 | +42 | +1.4% | 455,300 |
| 2018/10/02 | 2,980 | 2,995 | 2,940 | 2,958 | -57 | -1.9% | 528,500 |
| 2018/10/01 | 2,979 | 3,085 | 2,979 | 3,015 | +63 | +2.1% | 448,600 |
| 2018/09/28 | 2,950 | 2,967 | 2,930 | 2,952 | +40 | +1.4% | 373,200 |
| 2018/09/27 | 2,974 | 2,989 | 2,910 | 2,912 | -58 | -2% | 321,600 |
| 2018/09/26 | 2,993 | 3,005 | 2,949 | 2,970 | -35 | -1.2% | 319,100 |
| 2018/09/25 | 2,937 | 3,025 | 2,927 | 3,005 | +65 | +2.2% | 512,900 |
| 2018/09/21 | 2,942 | 2,961 | 2,918 | 2,940 | +44 | +1.5% | 417,900 |
| 2018/09/20 | 2,920 | 2,920 | 2,876 | 2,896 | -26 | -0.9% | 514,500 |
| 2018/09/19 | 2,922 | 2,950 | 2,916 | 2,922 | +57 | +2% | 471,600 |
| 2018/09/18 | 2,833 | 2,898 | 2,801 | 2,865 | +14 | +0.5% | 392,100 |
| 2018/09/14 | 2,794 | 2,876 | 2,787 | 2,851 | +65 | +2.3% | 531,800 |
| 2018/09/13 | 2,789 | 2,844 | 2,743 | 2,786 | -35 | -1.2% | 587,700 |
| 2018/09/12 | 2,917 | 2,917 | 2,802 | 2,821 | -123 | -4.2% | 508,400 |
| 2018/09/11 | 2,993 | 2,999 | 2,933 | 2,944 | -29 | -1% | 504,100 |
| 2018/09/10 | 2,997 | 3,020 | 2,957 | 2,973 | -32 | -1.1% | 332,500 |
1601～
1650
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
