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 |
|---|---|---|---|---|---|---|---|
| 2012/07/25 | 1,187 | 1,214 | 1,158 | 1,165 | -31 | -2.6% | 165,000 |
| 2012/07/24 | 1,187 | 1,210 | 1,181 | 1,196 | +9 | +0.8% | 136,300 |
| 2012/07/23 | 1,204 | 1,212 | 1,186 | 1,187 | -17 | -1.4% | 133,600 |
| 2012/07/20 | 1,231 | 1,236 | 1,198 | 1,204 | -26 | -2.1% | 163,300 |
| 2012/07/19 | 1,204 | 1,235 | 1,202 | 1,230 | +26 | +2.2% | 185,600 |
| 2012/07/18 | 1,243 | 1,254 | 1,194 | 1,204 | -9 | -0.7% | 197,000 |
| 2012/07/17 | 1,273 | 1,273 | 1,213 | 1,213 | -60 | -4.7% | 245,800 |
| 2012/07/13 | 1,265 | 1,291 | 1,261 | 1,273 | +7 | +0.6% | 160,900 |
| 2012/07/12 | 1,317 | 1,317 | 1,263 | 1,266 | -55 | -4.2% | 286,900 |
| 2012/07/11 | 1,327 | 1,330 | 1,310 | 1,321 | -20 | -1.5% | 117,300 |
| 2012/07/10 | 1,364 | 1,373 | 1,340 | 1,341 | -23 | -1.7% | 132,200 |
| 2012/07/09 | 1,408 | 1,408 | 1,362 | 1,364 | -62 | -4.3% | 138,100 |
| 2012/07/06 | 1,433 | 1,446 | 1,411 | 1,426 | +3 | +0.2% | 117,800 |
| 2012/07/05 | 1,410 | 1,427 | 1,410 | 1,423 | +8 | +0.6% | 54,100 |
| 2012/07/04 | 1,436 | 1,440 | 1,411 | 1,415 | -8 | -0.6% | 100,600 |
| 2012/07/03 | 1,422 | 1,432 | 1,415 | 1,423 | +21 | +1.5% | 84,300 |
| 2012/07/02 | 1,438 | 1,438 | 1,402 | 1,402 | -6 | -0.4% | 76,600 |
| 2012/06/29 | 1,367 | 1,418 | 1,358 | 1,408 | +42 | +3.1% | 160,800 |
| 2012/06/28 | 1,360 | 1,383 | 1,357 | 1,366 | +13 | +1% | 193,600 |
| 2012/06/27 | 1,374 | 1,378 | 1,349 | 1,353 | -15 | -1.1% | 164,200 |
| 2012/06/26 | 1,370 | 1,382 | 1,359 | 1,368 | -16 | -1.2% | 180,600 |
| 2012/06/25 | 1,400 | 1,406 | 1,383 | 1,384 | -16 | -1.1% | 144,400 |
| 2012/06/22 | 1,406 | 1,420 | 1,380 | 1,400 | -24 | -1.7% | 287,300 |
| 2012/06/21 | 1,442 | 1,456 | 1,423 | 1,424 | -16 | -1.1% | 136,800 |
| 2012/06/20 | 1,427 | 1,449 | 1,412 | 1,440 | +31 | +2.2% | 172,400 |
| 2012/06/19 | 1,461 | 1,461 | 1,409 | 1,409 | -58 | -4% | 217,000 |
| 2012/06/18 | 1,477 | 1,487 | 1,459 | 1,467 | +24 | +1.7% | 195,200 |
| 2012/06/15 | 1,470 | 1,474 | 1,440 | 1,443 | -7 | -0.5% | 162,300 |
| 2012/06/14 | 1,434 | 1,461 | 1,434 | 1,450 | ±0 | ±0% | 179,200 |
| 2012/06/13 | 1,470 | 1,470 | 1,417 | 1,450 | +10 | +0.7% | 290,900 |
| 2012/06/12 | 1,374 | 1,442 | 1,365 | 1,440 | +36 | +2.6% | 292,700 |
| 2012/06/11 | 1,404 | 1,419 | 1,386 | 1,404 | +30 | +2.2% | 98,100 |
| 2012/06/08 | 1,406 | 1,406 | 1,366 | 1,374 | -30 | -2.1% | 213,200 |
| 2012/06/07 | 1,375 | 1,407 | 1,360 | 1,404 | +49 | +3.6% | 325,400 |
| 2012/06/06 | 1,318 | 1,362 | 1,313 | 1,355 | +36 | +2.7% | 113,300 |
| 2012/06/05 | 1,276 | 1,320 | 1,275 | 1,319 | +40 | +3.1% | 159,100 |
| 2012/06/04 | 1,268 | 1,290 | 1,256 | 1,279 | -38 | -2.9% | 203,300 |
| 2012/06/01 | 1,343 | 1,346 | 1,312 | 1,317 | -45 | -3.3% | 259,400 |
| 2012/05/31 | 1,379 | 1,396 | 1,336 | 1,362 | -47 | -3.3% | 446,000 |
| 2012/05/30 | 1,406 | 1,420 | 1,387 | 1,409 | +10 | +0.7% | 193,800 |
| 2012/05/29 | 1,367 | 1,401 | 1,343 | 1,399 | +14 | +1% | 224,500 |
| 2012/05/28 | 1,391 | 1,407 | 1,374 | 1,385 | -13 | -0.9% | 191,700 |
| 2012/05/25 | 1,433 | 1,433 | 1,378 | 1,398 | -24 | -1.7% | 328,000 |
| 2012/05/24 | 1,425 | 1,445 | 1,398 | 1,422 | ±0 | ±0% | 168,100 |
| 2012/05/23 | 1,463 | 1,477 | 1,417 | 1,422 | -47 | -3.2% | 250,200 |
| 2012/05/22 | 1,470 | 1,485 | 1,461 | 1,469 | +12 | +0.8% | 133,900 |
| 2012/05/21 | 1,439 | 1,466 | 1,438 | 1,457 | +18 | +1.3% | 255,700 |
| 2012/05/18 | 1,450 | 1,460 | 1,421 | 1,439 | -43 | -2.9% | 352,800 |
| 2012/05/17 | 1,422 | 1,501 | 1,419 | 1,482 | +53 | +3.7% | 371,800 |
| 2012/05/16 | 1,427 | 1,452 | 1,401 | 1,429 | -1 | -0.1% | 417,600 |
3151～
3200
件表示中 / 3720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 | 807,000円 | +5.6% | +3.5% | 2.65% | 15.05倍 | 1.87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 | 140,300円 | -0.7% | +782.4% | 3.56% | 15.38倍 | 0.72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 | 326,200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 | 126,200円 | +5.0% | +123.7% | 2.22% | 15.89倍 | 0.82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 | 84,600円 | +0.4% | -4.4% | 5.56% | 10.32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
