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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 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 |
| 2017/07/11 | 3,755 | 3,775 | 3,730 | 3,770 | +35 | +0.9% | 165,900 |
| 2017/07/10 | 3,685 | 3,745 | 3,640 | 3,735 | +130 | +3.6% | 268,300 |
| 2017/07/07 | 3,550 | 3,625 | 3,545 | 3,605 | +20 | +0.6% | 161,400 |
| 2017/07/06 | 3,575 | 3,640 | 3,565 | 3,585 | -45 | -1.2% | 224,200 |
| 2017/07/05 | 3,530 | 3,635 | 3,510 | 3,630 | +95 | +2.7% | 288,000 |
| 2017/07/04 | 3,630 | 3,630 | 3,520 | 3,535 | -50 | -1.4% | 227,500 |
| 2017/07/03 | 3,585 | 3,610 | 3,540 | 3,585 | -30 | -0.8% | 297,100 |
| 2017/06/30 | 3,575 | 3,630 | 3,510 | 3,615 | -95 | -2.6% | 505,700 |
| 2017/06/29 | 3,665 | 3,710 | 3,580 | 3,710 | +80 | +2.2% | 599,800 |
| 2017/06/28 | 3,750 | 3,750 | 3,615 | 3,630 | -140 | -3.7% | 344,000 |
| 2017/06/27 | 3,765 | 3,790 | 3,730 | 3,770 | +5 | +0.1% | 142,000 |
| 2017/06/26 | 3,745 | 3,775 | 3,745 | 3,765 | +45 | +1.2% | 104,800 |
| 2017/06/23 | 3,795 | 3,795 | 3,700 | 3,720 | -85 | -2.2% | 254,900 |
| 2017/06/22 | 3,790 | 3,845 | 3,785 | 3,805 | +5 | +0.1% | 140,700 |
| 2017/06/21 | 3,835 | 3,885 | 3,795 | 3,800 | -50 | -1.3% | 188,400 |
| 2017/06/20 | 3,890 | 3,890 | 3,845 | 3,850 | +35 | +0.9% | 198,400 |
| 2017/06/19 | 3,795 | 3,835 | 3,780 | 3,815 | ±0 | ±0% | 146,000 |
| 2017/06/16 | 3,820 | 3,845 | 3,795 | 3,815 | +10 | +0.3% | 269,900 |
| 2017/06/15 | 3,830 | 3,855 | 3,795 | 3,805 | -25 | -0.7% | 275,600 |
| 2017/06/14 | 4,000 | 4,005 | 3,830 | 3,830 | -130 | -3.3% | 453,600 |
| 2017/06/13 | 3,915 | 3,990 | 3,890 | 3,960 | +5 | +0.1% | 186,600 |
| 2017/06/12 | 4,035 | 4,040 | 3,915 | 3,955 | -205 | -4.9% | 440,100 |
| 2017/06/09 | 4,100 | 4,170 | 4,100 | 4,160 | +80 | +2% | 487,100 |
| 2017/06/08 | 4,000 | 4,090 | 3,995 | 4,080 | +105 | +2.6% | 532,100 |
| 2017/06/07 | 3,915 | 3,995 | 3,905 | 3,975 | +30 | +0.8% | 251,800 |
| 2017/06/06 | 3,975 | 4,015 | 3,940 | 3,945 | -30 | -0.8% | 270,800 |
| 2017/06/05 | 3,940 | 3,985 | 3,940 | 3,975 | +35 | +0.9% | 201,400 |
| 2017/06/02 | 3,885 | 3,965 | 3,875 | 3,940 | +85 | +2.2% | 384,000 |
| 2017/06/01 | 3,830 | 3,900 | 3,820 | 3,855 | +50 | +1.3% | 379,100 |
| 2017/05/31 | 3,740 | 3,815 | 3,735 | 3,805 | +35 | +0.9% | 234,500 |
| 2017/05/30 | 3,755 | 3,785 | 3,735 | 3,770 | +5 | +0.1% | 187,500 |
1951～
2000
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
