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 |
|---|---|---|---|---|---|---|---|
| 2025/03/12 | 7,702 | 7,919 | 7,702 | 7,881 | +29 | +0.4% | 313,900 |
| 2025/03/11 | 7,770 | 7,854 | 7,620 | 7,852 | -88 | -1.1% | 357,200 |
| 2025/03/10 | 7,993 | 8,097 | 7,940 | 7,940 | -5 | -0.1% | 367,900 |
| 2025/03/07 | 7,866 | 7,974 | 7,783 | 7,945 | -137 | -1.7% | 268,400 |
| 2025/03/06 | 8,003 | 8,104 | 7,850 | 8,082 | +257 | +3.3% | 452,500 |
| 2025/03/05 | 7,901 | 7,946 | 7,767 | 7,825 | -71 | -0.9% | 287,900 |
| 2025/03/04 | 7,790 | 7,942 | 7,575 | 7,896 | -130 | -1.6% | 536,600 |
| 2025/03/03 | 8,169 | 8,210 | 7,990 | 8,026 | -72 | -0.9% | 324,800 |
| 2025/02/28 | 8,205 | 8,435 | 8,027 | 8,098 | -407 | -4.8% | 379,700 |
| 2025/02/27 | 8,569 | 8,639 | 8,420 | 8,505 | -55 | -0.6% | 309,900 |
| 2025/02/26 | 8,662 | 8,709 | 8,493 | 8,560 | -266 | -3% | 465,700 |
| 2025/02/25 | 8,902 | 9,047 | 8,781 | 8,826 | -283 | -3.1% | 386,900 |
| 2025/02/21 | 9,034 | 9,125 | 8,958 | 9,109 | +75 | +0.8% | 243,100 |
| 2025/02/20 | 9,130 | 9,265 | 9,001 | 9,034 | -61 | -0.7% | 372,500 |
| 2025/02/19 | 8,969 | 9,155 | 8,917 | 9,095 | +165 | +1.8% | 372,600 |
| 2025/02/18 | 8,961 | 9,010 | 8,885 | 8,930 | +48 | +0.5% | 233,200 |
| 2025/02/17 | 8,905 | 8,984 | 8,851 | 8,882 | -50 | -0.6% | 281,700 |
| 2025/02/14 | 9,190 | 9,235 | 8,932 | 8,932 | -217 | -2.4% | 397,000 |
| 2025/02/13 | 9,255 | 9,416 | 9,149 | 9,149 | +252 | +2.8% | 576,700 |
| 2025/02/12 | 9,093 | 9,130 | 8,755 | 8,897 | -60 | -0.7% | 598,500 |
| 2025/02/10 | 8,950 | 9,186 | 8,888 | 8,957 | +157 | +1.8% | 640,100 |
| 2025/02/07 | 8,700 | 9,045 | 8,699 | 8,800 | +76 | +0.9% | 663,700 |
| 2025/02/06 | 8,636 | 8,946 | 8,610 | 8,724 | +5 | +0.1% | 1,165,400 |
| 2025/02/05 | 8,569 | 8,719 | 8,535 | 8,719 | +1,500 | +20.8% | 1,522,700 |
| 2025/02/04 | 7,209 | 7,310 | 7,161 | 7,219 | +127 | +1.8% | 426,000 |
| 2025/02/03 | 7,230 | 7,317 | 7,026 | 7,092 | -357 | -4.8% | 522,500 |
| 2025/01/31 | 7,444 | 7,459 | 7,362 | 7,449 | +66 | +0.9% | 200,400 |
| 2025/01/30 | 7,290 | 7,391 | 7,261 | 7,383 | +79 | +1.1% | 272,000 |
| 2025/01/29 | 7,368 | 7,414 | 7,181 | 7,304 | +75 | +1% | 329,000 |
| 2025/01/28 | 7,298 | 7,387 | 7,173 | 7,229 | -308 | -4.1% | 648,200 |
| 2025/01/27 | 7,746 | 7,750 | 7,516 | 7,537 | -289 | -3.7% | 440,400 |
| 2025/01/24 | 7,900 | 7,950 | 7,775 | 7,826 | -155 | -1.9% | 356,500 |
| 2025/01/23 | 8,060 | 8,105 | 7,852 | 7,981 | -19 | -0.2% | 437,600 |
| 2025/01/22 | 7,787 | 8,043 | 7,700 | 8,000 | +383 | +5% | 515,000 |
| 2025/01/21 | 7,700 | 7,729 | 7,550 | 7,617 | -20 | -0.3% | 259,800 |
| 2025/01/20 | 7,613 | 7,690 | 7,530 | 7,637 | +202 | +2.7% | 371,500 |
| 2025/01/17 | 7,275 | 7,475 | 7,275 | 7,435 | +157 | +2.2% | 527,900 |
| 2025/01/16 | 7,192 | 7,336 | 7,100 | 7,278 | +221 | +3.1% | 392,200 |
| 2025/01/15 | 7,110 | 7,183 | 7,016 | 7,057 | -49 | -0.7% | 313,000 |
| 2025/01/14 | 7,275 | 7,303 | 7,050 | 7,106 | -330 | -4.4% | 592,000 |
| 2025/01/10 | 7,450 | 7,525 | 7,381 | 7,436 | -64 | -0.9% | 338,800 |
| 2025/01/09 | 7,671 | 7,725 | 7,488 | 7,500 | -198 | -2.6% | 373,600 |
| 2025/01/08 | 7,523 | 7,736 | 7,496 | 7,698 | +68 | +0.9% | 374,700 |
| 2025/01/07 | 7,498 | 7,728 | 7,451 | 7,630 | +277 | +3.8% | 602,100 |
| 2025/01/06 | 7,329 | 7,455 | 7,300 | 7,353 | -4 | -0.1% | 265,500 |
| 2024/12/30 | 7,448 | 7,448 | 7,277 | 7,357 | -46 | -0.6% | 183,400 |
| 2024/12/27 | 7,326 | 7,430 | 7,300 | 7,403 | +119 | +1.6% | 175,500 |
| 2024/12/26 | 7,211 | 7,296 | 7,188 | 7,284 | +27 | +0.4% | 184,800 |
| 2024/12/25 | 7,271 | 7,285 | 7,181 | 7,257 | +10 | +0.1% | 134,200 |
| 2024/12/24 | 7,263 | 7,440 | 7,227 | 7,247 | +16 | +0.2% | 172,600 |
301～
350
件表示中 / 3957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 | 1,791,000円 | +8.8% | +14.9% | 1.54% | 25.96倍 | 3.81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 |
| 島津製 | 388,600円 | +2.6% | -9.4% | 1.80% | 20.42倍 | 1.99倍 |
|
分析・計測機器大手。Ｘ線診断装置、半導体製造装置搭載のポンプ、防衛省向け航空機器も扱う |
| アサヒインテック | 377,200円 | +17.6% | +44.4% | 1.22% | 32.75倍 | 6.34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 |
| リガク | 304,000円 | +7.2% | +15.2% | 0.63% | 55.06倍 | 7.79倍 |
|
Ｘ線分析装置シェア世界首位級。アカデミアや半導体・医薬品メーカーが顧客。電池材料解析も |
| ニコン | 194,550円 | +9.3% | - | 1.03% | 64.08倍 | 1.09倍 |
|
カメラ大手。ミラーレス注力。半導体・液晶製造用露光装置で世界的。医療や金属３Ｄプリンタも |
市場注目の銘柄
チャート関連のコラム
