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 |
|---|---|---|---|---|---|---|---|
| 2017/10/20 | 4,015 | 4,100 | 4,015 | 4,090 | +60 | +1.5% | 203,000 |
| 2017/10/19 | 3,940 | 4,050 | 3,940 | 4,030 | +105 | +2.7% | 227,500 |
| 2017/10/18 | 3,950 | 3,965 | 3,915 | 3,925 | -40 | -1% | 162,800 |
| 2017/10/17 | 3,950 | 4,015 | 3,945 | 3,965 | -5 | -0.1% | 248,700 |
| 2017/10/16 | 3,930 | 3,990 | 3,910 | 3,970 | -5 | -0.1% | 303,100 |
| 2017/10/13 | 4,000 | 4,055 | 3,970 | 3,975 | -30 | -0.7% | 246,500 |
| 2017/10/12 | 4,025 | 4,065 | 4,005 | 4,005 | +15 | +0.4% | 156,600 |
| 2017/10/11 | 4,005 | 4,025 | 3,975 | 3,990 | -45 | -1.1% | 82,500 |
| 2017/10/10 | 3,960 | 4,035 | 3,955 | 4,035 | +45 | +1.1% | 138,400 |
| 2017/10/06 | 4,010 | 4,040 | 3,980 | 3,990 | -25 | -0.6% | 85,900 |
| 2017/10/05 | 4,035 | 4,045 | 4,005 | 4,015 | -25 | -0.6% | 106,400 |
| 2017/10/04 | 4,000 | 4,045 | 4,000 | 4,040 | ±0 | ±0% | 129,600 |
| 2017/10/03 | 4,015 | 4,050 | 4,000 | 4,040 | +45 | +1.1% | 173,100 |
| 2017/10/02 | 4,035 | 4,035 | 3,980 | 3,995 | +10 | +0.3% | 106,400 |
| 2017/09/29 | 3,995 | 4,030 | 3,975 | 3,985 | -10 | -0.3% | 177,500 |
| 2017/09/28 | 3,920 | 4,000 | 3,915 | 3,995 | +125 | +3.2% | 212,100 |
| 2017/09/27 | 3,895 | 3,895 | 3,860 | 3,870 | -20 | -0.5% | 123,500 |
| 2017/09/26 | 3,945 | 3,965 | 3,880 | 3,890 | -115 | -2.9% | 159,500 |
| 2017/09/25 | 3,980 | 4,040 | 3,970 | 4,005 | +50 | +1.3% | 184,800 |
| 2017/09/22 | 3,960 | 3,985 | 3,925 | 3,955 | ±0 | ±0% | 133,600 |
| 2017/09/21 | 3,995 | 4,020 | 3,950 | 3,955 | +20 | +0.5% | 231,000 |
| 2017/09/20 | 3,980 | 4,000 | 3,930 | 3,935 | -45 | -1.1% | 190,800 |
| 2017/09/19 | 3,940 | 4,015 | 3,920 | 3,980 | +165 | +4.3% | 379,600 |
| 2017/09/15 | 3,825 | 3,830 | 3,785 | 3,815 | -15 | -0.4% | 226,900 |
| 2017/09/14 | 3,840 | 3,870 | 3,815 | 3,830 | -10 | -0.3% | 87,800 |
| 2017/09/13 | 3,800 | 3,840 | 3,770 | 3,840 | +55 | +1.5% | 123,000 |
| 2017/09/12 | 3,775 | 3,840 | 3,765 | 3,785 | +45 | +1.2% | 146,600 |
| 2017/09/11 | 3,700 | 3,765 | 3,700 | 3,740 | +50 | +1.4% | 80,700 |
| 2017/09/08 | 3,695 | 3,725 | 3,675 | 3,690 | -20 | -0.5% | 99,600 |
| 2017/09/07 | 3,710 | 3,740 | 3,680 | 3,710 | +20 | +0.5% | 99,800 |
| 2017/09/06 | 3,605 | 3,700 | 3,600 | 3,690 | +30 | +0.8% | 135,400 |
| 2017/09/05 | 3,735 | 3,735 | 3,640 | 3,660 | -60 | -1.6% | 152,000 |
| 2017/09/04 | 3,745 | 3,755 | 3,695 | 3,720 | -50 | -1.3% | 187,900 |
| 2017/09/01 | 3,790 | 3,790 | 3,745 | 3,770 | -5 | -0.1% | 166,300 |
| 2017/08/31 | 3,795 | 3,830 | 3,765 | 3,775 | +10 | +0.3% | 171,700 |
| 2017/08/30 | 3,800 | 3,800 | 3,720 | 3,765 | -10 | -0.3% | 198,200 |
| 2017/08/29 | 3,755 | 3,795 | 3,745 | 3,775 | +10 | +0.3% | 105,600 |
| 2017/08/28 | 3,820 | 3,820 | 3,745 | 3,765 | -55 | -1.4% | 129,700 |
| 2017/08/25 | 3,785 | 3,825 | 3,770 | 3,820 | +15 | +0.4% | 134,200 |
| 2017/08/24 | 3,775 | 3,820 | 3,770 | 3,805 | +40 | +1.1% | 116,200 |
| 2017/08/23 | 3,800 | 3,805 | 3,745 | 3,765 | +5 | +0.1% | 91,400 |
| 2017/08/22 | 3,755 | 3,765 | 3,720 | 3,760 | -5 | -0.1% | 101,200 |
| 2017/08/21 | 3,770 | 3,770 | 3,710 | 3,765 | +30 | +0.8% | 145,400 |
| 2017/08/18 | 3,690 | 3,755 | 3,685 | 3,735 | +10 | +0.3% | 164,900 |
| 2017/08/17 | 3,755 | 3,765 | 3,725 | 3,725 | -25 | -0.7% | 108,200 |
| 2017/08/16 | 3,775 | 3,815 | 3,750 | 3,750 | ±0 | ±0% | 132,500 |
| 2017/08/15 | 3,795 | 3,825 | 3,745 | 3,750 | -5 | -0.1% | 237,300 |
| 2017/08/14 | 3,700 | 3,825 | 3,700 | 3,755 | -80 | -2.1% | 220,200 |
| 2017/08/10 | 3,765 | 3,875 | 3,755 | 3,835 | +95 | +2.5% | 413,700 |
| 2017/08/09 | 3,760 | 3,785 | 3,705 | 3,740 | -90 | -2.3% | 231,000 |
1901～
1950
件表示中 / 3755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 | 864,800円 | +5.6% | +3.5% | 2.47% | 16.17倍 | 2.01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 | 237,400円 | +10.8% | +36.5% | 1.02% | 56.80倍 | 4.04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 | 146,600円 | -0.7% | +782.4% | 3.41% | 16.08倍 | 0.76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 | 329,300円 | - | - | 0.00% | - | 3.36倍 |
|
ＧＰＳ使う建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も。ＭＢＯで上場廃止へ |
| ニプロ | 139,500円 | +5.0% | +123.7% | 2.01% | 17.57倍 | 0.91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
