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 |
|---|---|---|---|---|---|---|---|
| 2014/08/08 | 1,790 | 1,821 | 1,727 | 1,733 | -85 | -4.7% | 340,100 |
| 2014/08/07 | 1,804 | 1,819 | 1,792 | 1,818 | +15 | +0.8% | 109,500 |
| 2014/08/06 | 1,809 | 1,820 | 1,794 | 1,803 | -4 | -0.2% | 137,700 |
| 2014/08/05 | 1,843 | 1,843 | 1,804 | 1,807 | -25 | -1.4% | 181,200 |
| 2014/08/04 | 1,805 | 1,839 | 1,802 | 1,832 | +21 | +1.2% | 127,100 |
| 2014/08/01 | 1,812 | 1,831 | 1,801 | 1,811 | -29 | -1.6% | 137,500 |
| 2014/07/31 | 1,854 | 1,866 | 1,834 | 1,840 | -8 | -0.4% | 119,700 |
| 2014/07/30 | 1,859 | 1,883 | 1,848 | 1,848 | -5 | -0.3% | 187,100 |
| 2014/07/29 | 1,870 | 1,880 | 1,846 | 1,853 | -16 | -0.9% | 101,000 |
| 2014/07/28 | 1,860 | 1,870 | 1,855 | 1,869 | +12 | +0.6% | 83,300 |
| 2014/07/25 | 1,860 | 1,871 | 1,842 | 1,857 | -12 | -0.6% | 214,500 |
| 2014/07/24 | 1,886 | 1,899 | 1,860 | 1,869 | -17 | -0.9% | 181,800 |
| 2014/07/23 | 1,879 | 1,900 | 1,857 | 1,886 | -3 | -0.2% | 228,900 |
| 2014/07/22 | 1,870 | 1,908 | 1,870 | 1,889 | +31 | +1.7% | 354,700 |
| 2014/07/18 | 1,825 | 1,865 | 1,820 | 1,858 | +25 | +1.4% | 457,700 |
| 2014/07/17 | 1,790 | 1,841 | 1,790 | 1,833 | +47 | +2.6% | 545,200 |
| 2014/07/16 | 1,795 | 1,796 | 1,784 | 1,786 | -16 | -0.9% | 120,500 |
| 2014/07/15 | 1,808 | 1,810 | 1,793 | 1,802 | +10 | +0.6% | 199,500 |
| 2014/07/14 | 1,770 | 1,793 | 1,760 | 1,792 | +24 | +1.4% | 159,000 |
| 2014/07/11 | 1,753 | 1,771 | 1,752 | 1,768 | -6 | -0.3% | 167,100 |
| 2014/07/10 | 1,782 | 1,804 | 1,763 | 1,774 | +1 | +0.1% | 294,500 |
| 2014/07/09 | 1,755 | 1,777 | 1,752 | 1,773 | +5 | +0.3% | 295,700 |
| 2014/07/08 | 1,770 | 1,778 | 1,757 | 1,768 | -2 | -0.1% | 363,100 |
| 2014/07/07 | 1,778 | 1,786 | 1,764 | 1,770 | -7 | -0.4% | 216,600 |
| 2014/07/04 | 1,812 | 1,812 | 1,768 | 1,777 | -17 | -0.9% | 424,300 |
| 2014/07/03 | 1,804 | 1,805 | 1,783 | 1,794 | +3 | +0.2% | 174,100 |
| 2014/07/02 | 1,822 | 1,838 | 1,783 | 1,791 | -30 | -1.6% | 444,600 |
| 2014/07/01 | 1,821 | 1,832 | 1,811 | 1,821 | ±0 | ±0% | 238,400 |
| 2014/06/30 | 1,839 | 1,845 | 1,807 | 1,821 | +5 | +0.3% | 415,500 |
| 2014/06/27 | 1,855 | 1,874 | 1,792 | 1,816 | -22 | -1.2% | 410,100 |
| 2014/06/26 | 1,849 | 1,873 | 1,831 | 1,838 | +3 | +0.2% | 236,000 |
| 2014/06/25 | 1,852 | 1,867 | 1,835 | 1,835 | +2 | +0.1% | 210,200 |
| 2014/06/24 | 1,836 | 1,836 | 1,815 | 1,833 | -6 | -0.3% | 156,400 |
| 2014/06/23 | 1,857 | 1,865 | 1,828 | 1,839 | -8 | -0.4% | 176,000 |
| 2014/06/20 | 1,877 | 1,885 | 1,846 | 1,847 | -20 | -1.1% | 459,900 |
| 2014/06/19 | 1,821 | 1,890 | 1,820 | 1,867 | +49 | +2.7% | 690,900 |
| 2014/06/18 | 1,790 | 1,822 | 1,781 | 1,818 | +46 | +2.6% | 397,100 |
| 2014/06/17 | 1,784 | 1,790 | 1,770 | 1,772 | -19 | -1.1% | 320,000 |
| 2014/06/16 | 1,800 | 1,803 | 1,781 | 1,791 | -5 | -0.3% | 238,200 |
| 2014/06/13 | 1,770 | 1,804 | 1,769 | 1,796 | +5 | +0.3% | 262,800 |
| 2014/06/12 | 1,774 | 1,809 | 1,770 | 1,791 | +17 | +1% | 329,700 |
| 2014/06/11 | 1,773 | 1,793 | 1,761 | 1,774 | -8 | -0.4% | 445,300 |
| 2014/06/10 | 1,785 | 1,809 | 1,770 | 1,782 | -15 | -0.8% | 471,300 |
| 2014/06/09 | 1,851 | 1,853 | 1,792 | 1,797 | -90 | -4.8% | 919,800 |
| 2014/06/06 | 1,883 | 1,893 | 1,841 | 1,887 | -5 | -0.3% | 370,700 |
| 2014/06/05 | 1,875 | 1,899 | 1,875 | 1,892 | +19 | +1% | 173,000 |
| 2014/06/04 | 1,875 | 1,883 | 1,854 | 1,873 | -10 | -0.5% | 148,500 |
| 2014/06/03 | 1,890 | 1,910 | 1,878 | 1,883 | +18 | +1% | 216,100 |
| 2014/06/02 | 1,834 | 1,871 | 1,833 | 1,865 | +35 | +1.9% | 260,000 |
| 2014/05/30 | 1,837 | 1,851 | 1,825 | 1,830 | +11 | +0.6% | 169,500 |
2651～
2700
件表示中 / 3721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 | 822,300円 | +5.6% | +3.5% | 2.60% | 15.34倍 | 1.91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 |
| ニコン | 142,700円 | -0.7% | +782.4% | 3.50% | 15.64倍 | 0.74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 | 326,500円 | - | - | 0.00% | - | 3.33倍 |
|
測量機からＧＰＳ応用製品展開。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 |
| ニプロ | 125,800円 | +5.0% | +123.7% | 2.23% | 15.84倍 | 0.81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 |
| シチズン | 84,900円 | +0.4% | -4.4% | 5.54% | 10.35倍 | 0.81倍 |
|
腕時計と工作機械の２本柱。電波・ソーラー腕時計に強い。機械式時計に注力。小型デバイスも |
市場注目の銘柄
チャート関連のコラム
