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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 7,182 | 7,344 | 7,153 | 7,317 | +169 | +2.4% | 245,800 |
| 2024/12/17 | 7,332 | 7,444 | 7,131 | 7,148 | -74 | -1% | 276,900 |
| 2024/12/16 | 7,161 | 7,450 | 7,089 | 7,222 | +65 | +0.9% | 297,900 |
| 2024/12/13 | 7,187 | 7,250 | 7,128 | 7,157 | -173 | -2.4% | 252,500 |
| 2024/12/12 | 7,434 | 7,450 | 7,292 | 7,330 | +39 | +0.5% | 341,900 |
| 2024/12/11 | 7,287 | 7,306 | 7,217 | 7,291 | -96 | -1.3% | 196,700 |
| 2024/12/10 | 7,290 | 7,400 | 7,191 | 7,387 | +123 | +1.7% | 294,700 |
| 2024/12/09 | 7,348 | 7,388 | 7,177 | 7,264 | -36 | -0.5% | 247,900 |
| 2024/12/06 | 7,400 | 7,415 | 7,228 | 7,300 | -174 | -2.3% | 290,900 |
| 2024/12/05 | 7,646 | 7,679 | 7,451 | 7,474 | +52 | +0.7% | 333,100 |
| 2024/12/04 | 7,576 | 7,643 | 7,355 | 7,422 | -157 | -2.1% | 289,600 |
| 2024/12/03 | 7,367 | 7,620 | 7,367 | 7,579 | +334 | +4.6% | 422,200 |
| 2024/12/02 | 7,205 | 7,392 | 7,145 | 7,245 | +48 | +0.7% | 256,700 |
| 2024/11/29 | 7,220 | 7,310 | 7,142 | 7,197 | -120 | -1.6% | 246,700 |
| 2024/11/28 | 7,285 | 7,474 | 7,163 | 7,317 | -44 | -0.6% | 420,100 |
| 2024/11/27 | 7,351 | 7,450 | 7,282 | 7,361 | -20 | -0.3% | 214,000 |
| 2024/11/26 | 7,585 | 7,606 | 7,298 | 7,381 | -208 | -2.7% | 299,400 |
| 2024/11/25 | 7,783 | 7,783 | 7,513 | 7,589 | -103 | -1.3% | 297,200 |
| 2024/11/22 | 7,705 | 7,781 | 7,643 | 7,692 | +43 | +0.6% | 204,000 |
| 2024/11/21 | 7,721 | 7,855 | 7,536 | 7,649 | -65 | -0.8% | 219,700 |
| 2024/11/20 | 7,856 | 7,933 | 7,659 | 7,714 | -63 | -0.8% | 249,200 |
| 2024/11/19 | 7,700 | 7,800 | 7,677 | 7,777 | +82 | +1.1% | 211,500 |
| 2024/11/18 | 7,579 | 7,783 | 7,577 | 7,695 | -84 | -1.1% | 340,100 |
| 2024/11/15 | 7,850 | 7,924 | 7,722 | 7,779 | +61 | +0.8% | 290,700 |
| 2024/11/14 | 7,900 | 7,963 | 7,718 | 7,718 | -164 | -2.1% | 476,200 |
| 2024/11/13 | 8,242 | 8,254 | 7,850 | 7,882 | -334 | -4.1% | 544,700 |
| 2024/11/12 | 8,409 | 8,425 | 8,145 | 8,216 | -217 | -2.6% | 378,200 |
| 2024/11/11 | 8,640 | 8,717 | 8,355 | 8,433 | -207 | -2.4% | 363,300 |
| 2024/11/08 | 8,967 | 9,036 | 8,640 | 8,640 | -250 | -2.8% | 412,000 |
| 2024/11/07 | 9,076 | 9,076 | 8,620 | 8,890 | -36 | -0.4% | 444,400 |
| 2024/11/06 | 8,900 | 9,075 | 8,831 | 8,926 | +3 | ±0% | 530,800 |
| 2024/11/05 | 9,000 | 9,283 | 8,733 | 8,923 | +767 | +9.4% | 1,312,300 |
| 2024/11/01 | 8,200 | 8,365 | 8,110 | 8,156 | -365 | -4.3% | 819,600 |
| 2024/10/31 | 8,346 | 8,595 | 8,316 | 8,521 | +101 | +1.2% | 675,000 |
| 2024/10/30 | 8,154 | 8,516 | 8,146 | 8,420 | +281 | +3.5% | 610,500 |
| 2024/10/29 | 7,975 | 8,166 | 7,938 | 8,139 | +109 | +1.4% | 256,500 |
| 2024/10/28 | 7,698 | 8,068 | 7,654 | 8,030 | +373 | +4.9% | 425,700 |
| 2024/10/25 | 7,698 | 7,750 | 7,598 | 7,657 | -47 | -0.6% | 412,900 |
| 2024/10/24 | 7,610 | 7,883 | 7,601 | 7,704 | -25 | -0.3% | 283,800 |
| 2024/10/23 | 7,821 | 7,858 | 7,700 | 7,729 | -39 | -0.5% | 269,200 |
| 2024/10/22 | 7,900 | 7,920 | 7,666 | 7,768 | -120 | -1.5% | 240,200 |
| 2024/10/21 | 7,822 | 7,990 | 7,766 | 7,888 | +56 | +0.7% | 272,200 |
| 2024/10/18 | 7,857 | 7,935 | 7,720 | 7,832 | +93 | +1.2% | 409,000 |
| 2024/10/17 | 7,920 | 7,920 | 7,704 | 7,739 | -148 | -1.9% | 390,700 |
| 2024/10/16 | 7,990 | 7,991 | 7,701 | 7,887 | -517 | -6.2% | 619,800 |
| 2024/10/15 | 8,128 | 8,439 | 8,109 | 8,404 | +491 | +6.2% | 564,400 |
| 2024/10/11 | 7,944 | 8,061 | 7,892 | 7,913 | -26 | -0.3% | 229,900 |
| 2024/10/10 | 8,050 | 8,068 | 7,894 | 7,939 | -21 | -0.3% | 224,800 |
| 2024/10/09 | 8,050 | 8,085 | 7,910 | 7,960 | +90 | +1.1% | 298,000 |
| 2024/10/08 | 7,957 | 8,070 | 7,826 | 7,870 | -102 | -1.3% | 255,300 |
151～
200
件表示中 / 3754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 | 944,300円 | +5.6% | +3.5% | 2.27% | 17.65倍 | 2.20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 | 238,400円 | +10.8% | +36.5% | 1.02% | 57.05倍 | 4.06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 | 147,400円 | -0.7% | +782.4% | 3.39% | 16.17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 | 140,000円 | +5.0% | +123.7% | 2.00% | 17.63倍 | 0.90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
