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 |
|---|---|---|---|---|---|---|---|
| 2017/02/21 | 3,820 | 3,850 | 3,785 | 3,825 | -10 | -0.3% | 136,700 |
| 2017/02/20 | 3,835 | 3,870 | 3,825 | 3,835 | -15 | -0.4% | 146,300 |
| 2017/02/17 | 3,745 | 3,865 | 3,745 | 3,850 | +95 | +2.5% | 349,000 |
| 2017/02/16 | 3,775 | 3,790 | 3,730 | 3,755 | +15 | +0.4% | 302,000 |
| 2017/02/15 | 3,775 | 3,790 | 3,655 | 3,740 | -105 | -2.7% | 571,500 |
| 2017/02/14 | 3,950 | 3,965 | 3,830 | 3,845 | -60 | -1.5% | 340,200 |
| 2017/02/13 | 3,915 | 3,925 | 3,885 | 3,905 | +30 | +0.8% | 176,900 |
| 2017/02/10 | 3,830 | 3,895 | 3,820 | 3,875 | +95 | +2.5% | 277,200 |
| 2017/02/09 | 3,755 | 3,800 | 3,740 | 3,780 | -35 | -0.9% | 186,700 |
| 2017/02/08 | 3,745 | 3,825 | 3,725 | 3,815 | +60 | +1.6% | 257,400 |
| 2017/02/07 | 3,680 | 3,800 | 3,680 | 3,755 | +50 | +1.3% | 222,700 |
| 2017/02/06 | 3,735 | 3,735 | 3,680 | 3,705 | +5 | +0.1% | 122,900 |
| 2017/02/03 | 3,660 | 3,735 | 3,645 | 3,700 | +50 | +1.4% | 197,900 |
| 2017/02/02 | 3,720 | 3,740 | 3,645 | 3,650 | -50 | -1.4% | 133,700 |
| 2017/02/01 | 3,650 | 3,710 | 3,625 | 3,700 | ±0 | ±0% | 217,400 |
| 2017/01/31 | 3,680 | 3,735 | 3,665 | 3,700 | -50 | -1.3% | 199,400 |
| 2017/01/30 | 3,795 | 3,825 | 3,735 | 3,750 | -35 | -0.9% | 231,300 |
| 2017/01/27 | 3,800 | 3,840 | 3,780 | 3,785 | -15 | -0.4% | 219,200 |
| 2017/01/26 | 3,755 | 3,820 | 3,740 | 3,800 | +75 | +2% | 216,200 |
| 2017/01/25 | 3,800 | 3,825 | 3,710 | 3,725 | -15 | -0.4% | 292,800 |
| 2017/01/24 | 3,660 | 3,805 | 3,650 | 3,740 | +100 | +2.7% | 505,200 |
| 2017/01/23 | 3,610 | 3,665 | 3,570 | 3,640 | +75 | +2.1% | 218,800 |
| 2017/01/20 | 3,535 | 3,580 | 3,530 | 3,565 | -20 | -0.6% | 118,400 |
| 2017/01/19 | 3,580 | 3,625 | 3,545 | 3,585 | +65 | +1.8% | 160,900 |
| 2017/01/18 | 3,435 | 3,535 | 3,415 | 3,520 | +60 | +1.7% | 145,500 |
| 2017/01/17 | 3,520 | 3,535 | 3,455 | 3,460 | -100 | -2.8% | 183,500 |
| 2017/01/16 | 3,575 | 3,610 | 3,545 | 3,560 | -15 | -0.4% | 156,500 |
| 2017/01/13 | 3,525 | 3,590 | 3,515 | 3,575 | +25 | +0.7% | 214,000 |
| 2017/01/12 | 3,545 | 3,585 | 3,520 | 3,550 | -20 | -0.6% | 158,600 |
| 2017/01/11 | 3,565 | 3,575 | 3,530 | 3,570 | +30 | +0.8% | 118,200 |
| 2017/01/10 | 3,590 | 3,620 | 3,495 | 3,540 | -40 | -1.1% | 318,500 |
| 2017/01/06 | 3,520 | 3,635 | 3,510 | 3,580 | +35 | +1% | 330,600 |
| 2017/01/05 | 3,565 | 3,565 | 3,510 | 3,545 | -5 | -0.1% | 248,500 |
| 2017/01/04 | 3,485 | 3,560 | 3,470 | 3,550 | +85 | +2.5% | 216,800 |
| 2016/12/30 | 3,425 | 3,480 | 3,410 | 3,465 | +5 | +0.1% | 165,900 |
| 2016/12/29 | 3,550 | 3,550 | 3,460 | 3,460 | -115 | -3.2% | 262,200 |
| 2016/12/28 | 3,480 | 3,620 | 3,460 | 3,575 | +125 | +3.6% | 392,600 |
| 2016/12/27 | 3,435 | 3,495 | 3,405 | 3,450 | +15 | +0.4% | 161,300 |
| 2016/12/26 | 3,470 | 3,535 | 3,350 | 3,435 | +15 | +0.4% | 282,000 |
| 2016/12/22 | 3,335 | 3,440 | 3,325 | 3,420 | +55 | +1.6% | 206,600 |
| 2016/12/21 | 3,420 | 3,430 | 3,360 | 3,365 | -30 | -0.9% | 237,600 |
| 2016/12/20 | 3,270 | 3,410 | 3,270 | 3,395 | +100 | +3% | 220,600 |
| 2016/12/19 | 3,310 | 3,315 | 3,265 | 3,295 | -25 | -0.8% | 109,000 |
| 2016/12/16 | 3,330 | 3,365 | 3,315 | 3,320 | +30 | +0.9% | 202,400 |
| 2016/12/15 | 3,260 | 3,315 | 3,260 | 3,290 | +55 | +1.7% | 198,900 |
| 2016/12/14 | 3,195 | 3,245 | 3,195 | 3,235 | +25 | +0.8% | 151,700 |
| 2016/12/13 | 3,190 | 3,215 | 3,170 | 3,210 | +15 | +0.5% | 106,400 |
| 2016/12/12 | 3,225 | 3,225 | 3,150 | 3,195 | +5 | +0.2% | 108,800 |
| 2016/12/09 | 3,155 | 3,195 | 3,145 | 3,190 | +15 | +0.5% | 192,900 |
| 2016/12/08 | 3,150 | 3,175 | 3,120 | 3,175 | +50 | +1.6% | 206,600 |
2051～
2100
件表示中 / 3740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 | 962,600円 | +5.6% | +3.5% | 2.22% | 17.96倍 | 2.24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 | 229,300円 | +10.8% | +36.5% | 1.06% | 54.87倍 | 3.91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 | 146,700円 | -0.7% | +782.4% | 3.41% | 16.09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 | 325,900円 | - | - | 0.00% | - | 3.32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 | 134,400円 | +5.0% | +123.7% | 2.08% | 16.93倍 | 0.87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
