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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 11,690 | 12,195 | 11,690 | 12,135 | +525 | +4.5% | 806,400 |
| 2024/03/21 | 11,500 | 11,680 | 11,215 | 11,610 | +460 | +4.1% | 572,500 |
| 2024/03/19 | 11,175 | 11,300 | 10,935 | 11,150 | -160 | -1.4% | 478,400 |
| 2024/03/18 | 11,105 | 11,365 | 11,045 | 11,310 | +300 | +2.7% | 384,400 |
| 2024/03/15 | 11,155 | 11,160 | 10,820 | 11,010 | -175 | -1.6% | 532,200 |
| 2024/03/14 | 11,280 | 11,410 | 10,860 | 11,185 | -395 | -3.4% | 708,300 |
| 2024/03/13 | 11,930 | 12,065 | 11,385 | 11,580 | +145 | +1.3% | 477,500 |
| 2024/03/12 | 11,120 | 11,685 | 11,015 | 11,435 | +15 | +0.1% | 575,300 |
| 2024/03/11 | 11,225 | 11,620 | 11,125 | 11,420 | -830 | -6.8% | 734,200 |
| 2024/03/08 | 12,640 | 12,695 | 12,085 | 12,250 | -90 | -0.7% | 674,200 |
| 2024/03/07 | 12,500 | 12,670 | 12,045 | 12,340 | -50 | -0.4% | 952,300 |
| 2024/03/06 | 11,550 | 12,455 | 11,500 | 12,390 | +695 | +5.9% | 1,107,900 |
| 2024/03/05 | 11,390 | 11,745 | 11,195 | 11,695 | +185 | +1.6% | 487,800 |
| 2024/03/04 | 11,420 | 11,735 | 11,420 | 11,510 | +390 | +3.5% | 833,300 |
| 2024/03/01 | 10,385 | 11,140 | 10,320 | 11,120 | +895 | +8.8% | 767,500 |
| 2024/02/29 | 9,960 | 10,260 | 9,950 | 10,225 | +135 | +1.3% | 307,000 |
| 2024/02/28 | 10,120 | 10,350 | 10,080 | 10,090 | -190 | -1.8% | 237,600 |
| 2024/02/27 | 10,330 | 10,370 | 10,150 | 10,280 | +55 | +0.5% | 250,800 |
| 2024/02/26 | 10,300 | 10,370 | 10,090 | 10,225 | +125 | +1.2% | 404,800 |
| 2024/02/22 | 9,950 | 10,105 | 9,748 | 10,100 | +501 | +5.2% | 574,700 |
| 2024/02/21 | 9,577 | 9,669 | 9,481 | 9,599 | -32 | -0.3% | 290,300 |
| 2024/02/20 | 9,591 | 9,782 | 9,591 | 9,631 | -65 | -0.7% | 300,800 |
| 2024/02/19 | 9,768 | 9,854 | 9,607 | 9,696 | -190 | -1.9% | 376,600 |
| 2024/02/16 | 10,280 | 10,385 | 9,810 | 9,886 | -269 | -2.6% | 731,700 |
| 2024/02/15 | 10,165 | 10,315 | 10,015 | 10,155 | +229 | +2.3% | 455,700 |
| 2024/02/14 | 9,659 | 10,045 | 9,615 | 9,926 | -33 | -0.3% | 424,900 |
| 2024/02/13 | 9,925 | 9,959 | 9,726 | 9,959 | +323 | +3.4% | 389,200 |
| 2024/02/09 | 9,769 | 9,933 | 9,590 | 9,636 | -178 | -1.8% | 396,400 |
| 2024/02/08 | 9,580 | 9,955 | 9,526 | 9,814 | +328 | +3.5% | 689,200 |
| 2024/02/07 | 9,590 | 9,590 | 9,396 | 9,486 | -192 | -2% | 619,100 |
| 2024/02/06 | 9,770 | 9,978 | 9,598 | 9,678 | -607 | -5.9% | 1,368,400 |
| 2024/02/05 | 10,390 | 10,630 | 10,010 | 10,285 | +95 | +0.9% | 847,600 |
| 2024/02/02 | 9,901 | 10,245 | 9,868 | 10,190 | +439 | +4.5% | 656,600 |
| 2024/02/01 | 9,540 | 9,815 | 9,522 | 9,751 | +69 | +0.7% | 386,700 |
| 2024/01/31 | 9,470 | 9,682 | 9,432 | 9,682 | -46 | -0.5% | 385,400 |
| 2024/01/30 | 9,800 | 9,843 | 9,682 | 9,728 | +125 | +1.3% | 354,800 |
| 2024/01/29 | 9,460 | 9,706 | 9,380 | 9,603 | +2 | ±0% | 377,900 |
| 2024/01/26 | 9,820 | 9,870 | 9,531 | 9,601 | -549 | -5.4% | 652,300 |
| 2024/01/25 | 10,220 | 10,350 | 10,020 | 10,150 | +40 | +0.4% | 487,200 |
| 2024/01/24 | 10,000 | 10,190 | 9,861 | 10,110 | +158 | +1.6% | 450,700 |
| 2024/01/23 | 9,965 | 10,280 | 9,860 | 9,952 | -58 | -0.6% | 553,900 |
| 2024/01/22 | 10,190 | 10,455 | 9,955 | 10,010 | +157 | +1.6% | 860,600 |
| 2024/01/19 | 9,500 | 9,853 | 9,482 | 9,853 | +726 | +8% | 679,800 |
| 2024/01/18 | 9,084 | 9,186 | 9,048 | 9,127 | +93 | +1% | 257,900 |
| 2024/01/17 | 9,300 | 9,456 | 9,028 | 9,034 | -195 | -2.1% | 471,900 |
| 2024/01/16 | 9,298 | 9,298 | 9,160 | 9,229 | -48 | -0.5% | 269,500 |
| 2024/01/15 | 9,040 | 9,299 | 9,036 | 9,277 | +250 | +2.8% | 283,200 |
| 2024/01/12 | 9,045 | 9,153 | 8,977 | 9,027 | -39 | -0.4% | 407,000 |
| 2024/01/11 | 9,050 | 9,066 | 8,920 | 9,066 | +18 | +0.2% | 390,000 |
| 2024/01/10 | 8,890 | 9,190 | 8,835 | 9,048 | +284 | +3.2% | 799,300 |
301～
350
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
