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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 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 |
| 2017/05/29 | 3,785 | 3,825 | 3,765 | 3,765 | -20 | -0.5% | 177,000 |
| 2017/05/26 | 3,740 | 3,830 | 3,730 | 3,785 | +20 | +0.5% | 323,800 |
| 2017/05/25 | 3,755 | 3,795 | 3,725 | 3,765 | -15 | -0.4% | 195,000 |
| 2017/05/24 | 3,785 | 3,815 | 3,775 | 3,780 | +20 | +0.5% | 183,300 |
| 2017/05/23 | 3,790 | 3,850 | 3,740 | 3,760 | +30 | +0.8% | 280,100 |
| 2017/05/22 | 3,720 | 3,775 | 3,705 | 3,730 | +10 | +0.3% | 229,100 |
| 2017/05/19 | 3,700 | 3,730 | 3,665 | 3,720 | +15 | +0.4% | 194,300 |
| 2017/05/18 | 3,670 | 3,740 | 3,670 | 3,705 | -80 | -2.1% | 257,200 |
| 2017/05/17 | 3,675 | 3,790 | 3,645 | 3,785 | +105 | +2.9% | 500,400 |
| 2017/05/16 | 3,675 | 3,715 | 3,665 | 3,680 | -5 | -0.1% | 322,700 |
| 2017/05/15 | 3,600 | 3,740 | 3,600 | 3,685 | +70 | +1.9% | 504,200 |
| 2017/05/12 | 3,640 | 3,645 | 3,580 | 3,615 | -55 | -1.5% | 230,200 |
| 2017/05/11 | 3,665 | 3,680 | 3,635 | 3,670 | +40 | +1.1% | 150,500 |
| 2017/05/10 | 3,660 | 3,675 | 3,605 | 3,630 | -30 | -0.8% | 294,300 |
| 2017/05/09 | 3,695 | 3,695 | 3,650 | 3,660 | -45 | -1.2% | 267,400 |
| 2017/05/08 | 3,650 | 3,710 | 3,620 | 3,705 | +105 | +2.9% | 384,900 |
| 2017/05/02 | 3,600 | 3,615 | 3,565 | 3,600 | +25 | +0.7% | 245,600 |
| 2017/05/01 | 3,515 | 3,580 | 3,510 | 3,575 | +120 | +3.5% | 373,200 |
| 2017/04/28 | 3,520 | 3,530 | 3,430 | 3,455 | -85 | -2.4% | 281,500 |
2001～
2050
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 | 999,400円 | +5.6% | +3.5% | 2.14% | 18.68倍 | 2.32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 | 263,000円 | +9.0% | +11.0% | 1.18% | 29.52倍 | 4.67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 | 183,000円 | -2.1% | +451.5% | 2.73% | 22.31倍 | 0.95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 | 652,000円 | +3.0% | +13.1% | 1.84% | 17.19倍 | 1.71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
