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 |
|---|---|---|---|---|---|---|---|
| 2010/12/08 | 1,264 | 1,270 | 1,245 | 1,262 | -2 | -0.2% | 190,000 |
| 2010/12/07 | 1,287 | 1,289 | 1,252 | 1,264 | -17 | -1.3% | 279,600 |
| 2010/12/06 | 1,265 | 1,286 | 1,263 | 1,281 | +14 | +1.1% | 169,000 |
| 2010/12/03 | 1,257 | 1,275 | 1,241 | 1,267 | +19 | +1.5% | 272,000 |
| 2010/12/02 | 1,223 | 1,252 | 1,219 | 1,248 | +55 | +4.6% | 327,500 |
| 2010/12/01 | 1,208 | 1,211 | 1,182 | 1,193 | -21 | -1.7% | 247,200 |
| 2010/11/30 | 1,223 | 1,230 | 1,205 | 1,214 | -10 | -0.8% | 242,700 |
| 2010/11/29 | 1,195 | 1,227 | 1,194 | 1,224 | +27 | +2.3% | 236,300 |
| 2010/11/26 | 1,191 | 1,207 | 1,190 | 1,197 | -7 | -0.6% | 91,000 |
| 2010/11/25 | 1,205 | 1,216 | 1,190 | 1,204 | +5 | +0.4% | 155,200 |
| 2010/11/24 | 1,193 | 1,206 | 1,174 | 1,199 | -24 | -2% | 196,200 |
| 2010/11/22 | 1,212 | 1,228 | 1,200 | 1,223 | +32 | +2.7% | 232,800 |
| 2010/11/19 | 1,217 | 1,218 | 1,183 | 1,191 | -18 | -1.5% | 160,500 |
| 2010/11/18 | 1,190 | 1,209 | 1,187 | 1,209 | +17 | +1.4% | 129,400 |
| 2010/11/17 | 1,184 | 1,198 | 1,174 | 1,192 | ±0 | ±0% | 103,900 |
| 2010/11/16 | 1,208 | 1,209 | 1,190 | 1,192 | -2 | -0.2% | 142,700 |
| 2010/11/15 | 1,172 | 1,197 | 1,172 | 1,194 | +21 | +1.8% | 116,600 |
| 2010/11/12 | 1,182 | 1,200 | 1,168 | 1,173 | -19 | -1.6% | 192,100 |
| 2010/11/11 | 1,200 | 1,250 | 1,160 | 1,192 | +48 | +4.2% | 393,000 |
| 2010/11/10 | 1,116 | 1,144 | 1,113 | 1,144 | +37 | +3.3% | 165,000 |
| 2010/11/09 | 1,101 | 1,115 | 1,097 | 1,107 | -5 | -0.4% | 69,700 |
| 2010/11/08 | 1,115 | 1,118 | 1,090 | 1,112 | +23 | +2.1% | 126,100 |
| 2010/11/05 | 1,068 | 1,100 | 1,061 | 1,089 | +43 | +4.1% | 141,800 |
| 2010/11/04 | 1,035 | 1,061 | 1,035 | 1,046 | +15 | +1.5% | 98,800 |
| 2010/11/02 | 1,029 | 1,038 | 1,018 | 1,031 | +4 | +0.4% | 129,600 |
| 2010/11/01 | 1,027 | 1,041 | 1,020 | 1,027 | -14 | -1.3% | 143,100 |
| 2010/10/29 | 1,066 | 1,069 | 1,025 | 1,041 | -29 | -2.7% | 189,200 |
| 2010/10/28 | 1,070 | 1,086 | 1,070 | 1,070 | -7 | -0.6% | 162,900 |
| 2010/10/27 | 1,070 | 1,095 | 1,070 | 1,077 | +8 | +0.7% | 131,900 |
| 2010/10/26 | 1,056 | 1,080 | 1,056 | 1,069 | +14 | +1.3% | 136,900 |
| 2010/10/25 | 1,063 | 1,078 | 1,050 | 1,055 | -18 | -1.7% | 132,500 |
| 2010/10/22 | 1,050 | 1,079 | 1,045 | 1,073 | +40 | +3.9% | 305,900 |
| 2010/10/21 | 1,041 | 1,049 | 1,023 | 1,033 | -8 | -0.8% | 135,600 |
| 2010/10/20 | 1,040 | 1,045 | 1,026 | 1,041 | -24 | -2.3% | 136,800 |
| 2010/10/19 | 1,051 | 1,077 | 1,050 | 1,065 | +4 | +0.4% | 130,900 |
| 2010/10/18 | 1,027 | 1,069 | 1,025 | 1,061 | +30 | +2.9% | 164,400 |
| 2010/10/15 | 1,051 | 1,056 | 1,024 | 1,031 | -20 | -1.9% | 239,800 |
| 2010/10/14 | 1,066 | 1,066 | 1,050 | 1,051 | -15 | -1.4% | 189,000 |
| 2010/10/13 | 1,051 | 1,083 | 1,051 | 1,066 | +1 | +0.1% | 160,500 |
| 2010/10/12 | 1,118 | 1,120 | 1,062 | 1,065 | -52 | -4.7% | 178,000 |
| 2010/10/08 | 1,111 | 1,126 | 1,105 | 1,117 | -8 | -0.7% | 116,500 |
| 2010/10/07 | 1,118 | 1,133 | 1,118 | 1,125 | +1 | +0.1% | 90,600 |
| 2010/10/06 | 1,114 | 1,130 | 1,108 | 1,124 | +29 | +2.6% | 116,200 |
| 2010/10/05 | 1,075 | 1,110 | 1,067 | 1,095 | +5 | +0.5% | 124,300 |
| 2010/10/04 | 1,100 | 1,112 | 1,076 | 1,090 | -5 | -0.5% | 126,900 |
| 2010/10/01 | 1,088 | 1,105 | 1,078 | 1,095 | +9 | +0.8% | 116,800 |
| 2010/09/30 | 1,123 | 1,124 | 1,082 | 1,086 | -37 | -3.3% | 105,800 |
| 2010/09/29 | 1,110 | 1,126 | 1,106 | 1,123 | +8 | +0.7% | 94,800 |
| 2010/09/28 | 1,122 | 1,124 | 1,109 | 1,115 | -12 | -1.1% | 69,400 |
| 2010/09/27 | 1,117 | 1,130 | 1,110 | 1,127 | +28 | +2.5% | 92,300 |
3551～
3600
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
