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 |
|---|---|---|---|---|---|---|---|
| 2018/02/01 | 4,820 | 4,850 | 4,785 | 4,845 | +85 | +1.8% | 136,700 |
| 2018/01/31 | 4,770 | 4,835 | 4,755 | 4,760 | -30 | -0.6% | 185,700 |
| 2018/01/30 | 4,830 | 4,860 | 4,765 | 4,790 | -30 | -0.6% | 185,300 |
| 2018/01/29 | 4,825 | 4,865 | 4,805 | 4,820 | +65 | +1.4% | 140,600 |
| 2018/01/26 | 4,780 | 4,805 | 4,755 | 4,755 | -35 | -0.7% | 173,000 |
| 2018/01/25 | 4,785 | 4,845 | 4,770 | 4,790 | -65 | -1.3% | 129,600 |
| 2018/01/24 | 4,930 | 4,940 | 4,850 | 4,855 | -120 | -2.4% | 257,200 |
| 2018/01/23 | 5,000 | 5,000 | 4,940 | 4,975 | +30 | +0.6% | 138,700 |
| 2018/01/22 | 4,920 | 4,955 | 4,875 | 4,945 | ±0 | ±0% | 130,700 |
| 2018/01/19 | 4,945 | 4,975 | 4,915 | 4,945 | +30 | +0.6% | 121,700 |
| 2018/01/18 | 5,000 | 5,060 | 4,910 | 4,915 | +30 | +0.6% | 324,400 |
| 2018/01/17 | 4,790 | 4,900 | 4,780 | 4,885 | +75 | +1.6% | 177,200 |
| 2018/01/16 | 4,840 | 4,840 | 4,750 | 4,810 | -50 | -1% | 242,700 |
| 2018/01/15 | 4,875 | 4,940 | 4,850 | 4,860 | +45 | +0.9% | 245,200 |
| 2018/01/12 | 4,810 | 4,860 | 4,790 | 4,815 | +30 | +0.6% | 231,000 |
| 2018/01/11 | 4,740 | 4,825 | 4,740 | 4,785 | +10 | +0.2% | 190,400 |
| 2018/01/10 | 4,840 | 4,840 | 4,730 | 4,775 | -45 | -0.9% | 189,100 |
| 2018/01/09 | 4,805 | 4,870 | 4,770 | 4,820 | +110 | +2.3% | 319,000 |
| 2018/01/05 | 4,700 | 4,710 | 4,645 | 4,710 | +60 | +1.3% | 171,600 |
| 2018/01/04 | 4,590 | 4,655 | 4,570 | 4,650 | +190 | +4.3% | 183,500 |
| 2017/12/29 | 4,510 | 4,545 | 4,455 | 4,460 | -30 | -0.7% | 129,000 |
| 2017/12/28 | 4,525 | 4,530 | 4,485 | 4,490 | -30 | -0.7% | 114,800 |
| 2017/12/27 | 4,545 | 4,560 | 4,500 | 4,520 | ±0 | ±0% | 153,400 |
| 2017/12/26 | 4,595 | 4,605 | 4,515 | 4,520 | -75 | -1.6% | 136,900 |
| 2017/12/25 | 4,540 | 4,605 | 4,510 | 4,595 | +100 | +2.2% | 149,700 |
| 2017/12/22 | 4,560 | 4,595 | 4,475 | 4,495 | -150 | -3.2% | 392,800 |
| 2017/12/21 | 4,645 | 4,685 | 4,620 | 4,645 | -55 | -1.2% | 317,900 |
| 2017/12/20 | 4,580 | 4,710 | 4,565 | 4,700 | +110 | +2.4% | 388,700 |
| 2017/12/19 | 4,635 | 4,665 | 4,580 | 4,590 | +15 | +0.3% | 162,300 |
| 2017/12/18 | 4,565 | 4,590 | 4,515 | 4,575 | +80 | +1.8% | 150,800 |
| 2017/12/15 | 4,520 | 4,525 | 4,440 | 4,495 | -25 | -0.6% | 274,000 |
| 2017/12/14 | 4,480 | 4,585 | 4,480 | 4,520 | +15 | +0.3% | 204,600 |
| 2017/12/13 | 4,575 | 4,600 | 4,500 | 4,505 | -75 | -1.6% | 265,900 |
| 2017/12/12 | 4,670 | 4,685 | 4,575 | 4,580 | -45 | -1% | 118,200 |
| 2017/12/11 | 4,670 | 4,670 | 4,565 | 4,625 | -35 | -0.8% | 188,800 |
| 2017/12/08 | 4,645 | 4,700 | 4,625 | 4,660 | +60 | +1.3% | 239,300 |
| 2017/12/07 | 4,555 | 4,625 | 4,530 | 4,600 | +115 | +2.6% | 242,800 |
| 2017/12/06 | 4,525 | 4,600 | 4,480 | 4,485 | -60 | -1.3% | 242,200 |
| 2017/12/05 | 4,545 | 4,560 | 4,480 | 4,545 | -70 | -1.5% | 305,300 |
| 2017/12/04 | 4,655 | 4,690 | 4,615 | 4,615 | -45 | -1% | 208,100 |
| 2017/12/01 | 4,705 | 4,760 | 4,630 | 4,660 | +5 | +0.1% | 250,000 |
| 2017/11/30 | 4,470 | 4,660 | 4,440 | 4,655 | -90 | -1.9% | 663,600 |
| 2017/11/29 | 4,965 | 4,970 | 4,675 | 4,745 | -185 | -3.8% | 636,200 |
| 2017/11/28 | 5,020 | 5,020 | 4,925 | 4,930 | -35 | -0.7% | 223,100 |
| 2017/11/27 | 5,050 | 5,050 | 4,945 | 4,965 | -85 | -1.7% | 192,100 |
| 2017/11/24 | 4,950 | 5,080 | 4,920 | 5,050 | +20 | +0.4% | 168,400 |
| 2017/11/22 | 5,030 | 5,060 | 4,990 | 5,030 | +40 | +0.8% | 180,800 |
| 2017/11/21 | 5,000 | 5,040 | 4,960 | 4,990 | +20 | +0.4% | 246,900 |
| 2017/11/20 | 4,970 | 5,030 | 4,940 | 4,970 | -40 | -0.8% | 233,000 |
| 2017/11/17 | 5,030 | 5,090 | 5,000 | 5,010 | +30 | +0.6% | 448,300 |
1801～
1850
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
