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 |
|---|---|---|---|---|---|---|---|
| 2025/10/21 | 10,365 | 10,425 | 10,165 | 10,265 | +5 | ±0% | 240,400 |
| 2025/10/20 | 10,135 | 10,280 | 9,993 | 10,260 | +278 | +2.8% | 256,700 |
| 2025/10/17 | 10,075 | 10,090 | 9,937 | 9,982 | -203 | -2% | 291,000 |
| 2025/10/16 | 10,405 | 10,420 | 10,180 | 10,185 | +45 | +0.4% | 257,800 |
| 2025/10/15 | 9,934 | 10,140 | 9,901 | 10,140 | +168 | +1.7% | 313,400 |
| 2025/10/14 | 10,050 | 10,270 | 9,875 | 9,972 | -288 | -2.8% | 514,500 |
| 2025/10/10 | 10,320 | 10,370 | 10,155 | 10,260 | -195 | -1.9% | 412,200 |
| 2025/10/09 | 10,680 | 10,750 | 10,455 | 10,455 | -200 | -1.9% | 510,100 |
| 2025/10/08 | 10,615 | 10,820 | 10,600 | 10,655 | -260 | -2.4% | 299,300 |
| 2025/10/07 | 11,060 | 11,280 | 10,845 | 10,915 | -105 | -1% | 294,500 |
| 2025/10/06 | 11,000 | 11,080 | 10,815 | 11,020 | +300 | +2.8% | 408,900 |
| 2025/10/03 | 10,895 | 10,900 | 10,615 | 10,720 | -115 | -1.1% | 369,600 |
| 2025/10/02 | 10,380 | 10,895 | 10,355 | 10,835 | +903 | +9.1% | 610,200 |
| 2025/10/01 | 10,055 | 10,120 | 9,899 | 9,932 | -123 | -1.2% | 328,300 |
| 2025/09/30 | 10,240 | 10,240 | 9,984 | 10,055 | -45 | -0.4% | 303,400 |
| 2025/09/29 | 10,000 | 10,150 | 9,912 | 10,100 | +100 | +1% | 302,700 |
| 2025/09/26 | 10,510 | 10,560 | 10,000 | 10,000 | -705 | -6.6% | 521,500 |
| 2025/09/25 | 10,490 | 10,830 | 10,465 | 10,705 | +125 | +1.2% | 407,100 |
| 2025/09/24 | 10,170 | 10,665 | 10,125 | 10,580 | +380 | +3.7% | 616,600 |
| 2025/09/22 | 10,210 | 10,320 | 10,155 | 10,200 | +60 | +0.6% | 381,000 |
| 2025/09/19 | 9,999 | 10,215 | 9,795 | 10,140 | +591 | +6.2% | 1,156,500 |
| 2025/09/18 | 9,257 | 9,664 | 9,160 | 9,549 | +442 | +4.9% | 776,900 |
| 2025/09/17 | 9,149 | 9,447 | 9,080 | 9,107 | +107 | +1.2% | 923,500 |
| 2025/09/16 | 8,917 | 9,098 | 8,832 | 9,000 | +296 | +3.4% | 448,300 |
| 2025/09/12 | 8,699 | 8,834 | 8,626 | 8,704 | +139 | +1.6% | 456,000 |
| 2025/09/11 | 8,450 | 8,578 | 8,434 | 8,565 | +155 | +1.8% | 231,500 |
| 2025/09/10 | 8,368 | 8,440 | 8,310 | 8,410 | +42 | +0.5% | 174,100 |
| 2025/09/09 | 8,515 | 8,580 | 8,357 | 8,368 | -67 | -0.8% | 278,800 |
| 2025/09/08 | 8,397 | 8,435 | 8,275 | 8,435 | +138 | +1.7% | 217,100 |
| 2025/09/05 | 8,225 | 8,336 | 8,141 | 8,297 | +199 | +2.5% | 324,900 |
| 2025/09/04 | 7,960 | 8,129 | 7,953 | 8,098 | +100 | +1.3% | 243,700 |
| 2025/09/03 | 7,980 | 8,040 | 7,951 | 7,998 | -25 | -0.3% | 265,100 |
| 2025/09/02 | 8,103 | 8,145 | 8,023 | 8,023 | -92 | -1.1% | 253,400 |
| 2025/09/01 | 8,200 | 8,303 | 8,035 | 8,115 | -298 | -3.5% | 326,600 |
| 2025/08/29 | 8,430 | 8,476 | 8,382 | 8,413 | -16 | -0.2% | 159,200 |
| 2025/08/28 | 8,372 | 8,464 | 8,335 | 8,429 | +15 | +0.2% | 202,100 |
| 2025/08/27 | 8,468 | 8,540 | 8,390 | 8,414 | +42 | +0.5% | 223,000 |
| 2025/08/26 | 8,330 | 8,422 | 8,310 | 8,372 | -30 | -0.4% | 179,700 |
| 2025/08/25 | 8,546 | 8,552 | 8,401 | 8,402 | +30 | +0.4% | 278,600 |
| 2025/08/22 | 8,190 | 8,437 | 8,171 | 8,372 | +206 | +2.5% | 396,900 |
| 2025/08/21 | 8,179 | 8,229 | 8,133 | 8,166 | -48 | -0.6% | 207,600 |
| 2025/08/20 | 8,301 | 8,317 | 8,182 | 8,214 | -186 | -2.2% | 380,200 |
| 2025/08/19 | 8,388 | 8,465 | 8,376 | 8,400 | -16 | -0.2% | 232,700 |
| 2025/08/18 | 8,405 | 8,483 | 8,344 | 8,416 | +41 | +0.5% | 260,200 |
| 2025/08/15 | 8,400 | 8,449 | 8,351 | 8,375 | -46 | -0.5% | 291,900 |
| 2025/08/14 | 8,396 | 8,480 | 8,359 | 8,421 | -29 | -0.3% | 288,500 |
| 2025/08/13 | 8,540 | 8,556 | 8,420 | 8,450 | +54 | +0.6% | 425,900 |
| 2025/08/12 | 8,395 | 8,486 | 8,363 | 8,396 | +141 | +1.7% | 491,200 |
| 2025/08/08 | 8,250 | 8,349 | 8,181 | 8,255 | -68 | -0.8% | 438,400 |
| 2025/08/07 | 8,350 | 8,410 | 8,314 | 8,323 | -84 | -1% | 489,700 |
151～
200
件表示中 / 3957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 | 1,791,000円 | +8.8% | +14.9% | 1.54% | 25.96倍 | 3.81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 |
| 島津製 | 388,600円 | +2.6% | -9.4% | 1.80% | 20.42倍 | 1.99倍 |
|
分析・計測機器大手。Ｘ線診断装置、半導体製造装置搭載のポンプ、防衛省向け航空機器も扱う |
| アサヒインテック | 377,200円 | +17.6% | +44.4% | 1.22% | 32.75倍 | 6.34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 |
| リガク | 304,000円 | +7.2% | +15.2% | 0.63% | 55.06倍 | 7.79倍 |
|
Ｘ線分析装置シェア世界首位級。アカデミアや半導体・医薬品メーカーが顧客。電池材料解析も |
| ニコン | 194,550円 | +9.3% | - | 1.03% | 64.08倍 | 1.09倍 |
|
カメラ大手。ミラーレス注力。半導体・液晶製造用露光装置で世界的。医療や金属３Ｄプリンタも |
市場注目の銘柄
チャート関連のコラム
