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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 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 |
| 2017/08/08 | 3,845 | 3,850 | 3,805 | 3,830 | +25 | +0.7% | 252,600 |
| 2017/08/07 | 3,735 | 3,810 | 3,735 | 3,805 | +65 | +1.7% | 146,800 |
| 2017/08/04 | 3,705 | 3,755 | 3,660 | 3,740 | -35 | -0.9% | 214,400 |
| 2017/08/03 | 3,840 | 3,845 | 3,755 | 3,775 | -90 | -2.3% | 303,700 |
| 2017/08/02 | 3,830 | 3,875 | 3,815 | 3,865 | +80 | +2.1% | 191,100 |
| 2017/08/01 | 3,815 | 3,830 | 3,740 | 3,785 | -50 | -1.3% | 292,800 |
| 2017/07/31 | 3,870 | 3,895 | 3,815 | 3,835 | -35 | -0.9% | 211,500 |
| 2017/07/28 | 3,955 | 3,970 | 3,825 | 3,870 | -90 | -2.3% | 271,300 |
| 2017/07/27 | 3,930 | 3,975 | 3,920 | 3,960 | +40 | +1% | 154,400 |
| 2017/07/26 | 3,940 | 3,955 | 3,890 | 3,920 | +35 | +0.9% | 329,000 |
| 2017/07/25 | 3,860 | 3,890 | 3,860 | 3,885 | +45 | +1.2% | 151,400 |
| 2017/07/24 | 3,850 | 3,870 | 3,800 | 3,840 | -60 | -1.5% | 152,200 |
| 2017/07/21 | 3,845 | 3,930 | 3,835 | 3,900 | +50 | +1.3% | 267,600 |
| 2017/07/20 | 3,790 | 3,860 | 3,790 | 3,850 | +30 | +0.8% | 110,600 |
| 2017/07/19 | 3,865 | 3,865 | 3,810 | 3,820 | -10 | -0.3% | 108,000 |
| 2017/07/18 | 3,785 | 3,845 | 3,760 | 3,830 | +20 | +0.5% | 143,100 |
| 2017/07/14 | 3,815 | 3,825 | 3,755 | 3,810 | ±0 | ±0% | 182,500 |
| 2017/07/13 | 3,780 | 3,830 | 3,770 | 3,810 | +75 | +2% | 251,200 |
| 2017/07/12 | 3,770 | 3,785 | 3,710 | 3,735 | -35 | -0.9% | 191,400 |
1951～
2000
件表示中 / 3786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 | 1,007,500円 | +5.6% | +3.5% | 2.12% | 18.83倍 | 2.34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 | 261,300円 | +9.0% | +11.0% | 1.18% | 29.33倍 | 4.64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 | 190,100円 | -2.1% | +451.5% | 2.63% | 23.18倍 | 0.98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 | 328,300円 | - | - | 0.00% | - | 3.35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。ＫＫＲがＴＯＢ実施 |
| セイコーＧ | 656,000円 | +3.0% | +13.1% | 1.83% | 17.30倍 | 1.72倍 |
|
腕時計で国内首位級。ムーブメント世界的。電子部品、クロックも展開。創業の服部家が大株主 |
市場注目の銘柄
チャート関連のコラム
