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 |
|---|---|---|---|---|---|---|---|
| 2010/09/24 | 1,103 | 1,133 | 1,093 | 1,099 | -33 | -2.9% | 147,300 |
| 2010/09/22 | 1,145 | 1,145 | 1,127 | 1,132 | -14 | -1.2% | 118,000 |
| 2010/09/21 | 1,163 | 1,180 | 1,143 | 1,146 | +4 | +0.4% | 119,000 |
| 2010/09/17 | 1,124 | 1,149 | 1,111 | 1,142 | +19 | +1.7% | 187,400 |
| 2010/09/16 | 1,147 | 1,147 | 1,113 | 1,123 | -14 | -1.2% | 182,900 |
| 2010/09/15 | 1,073 | 1,146 | 1,065 | 1,137 | +49 | +4.5% | 224,400 |
| 2010/09/14 | 1,100 | 1,123 | 1,078 | 1,088 | -19 | -1.7% | 164,000 |
| 2010/09/13 | 1,111 | 1,116 | 1,093 | 1,107 | +18 | +1.7% | 90,900 |
| 2010/09/10 | 1,094 | 1,108 | 1,087 | 1,089 | +13 | +1.2% | 119,800 |
| 2010/09/09 | 1,080 | 1,085 | 1,071 | 1,076 | +7 | +0.7% | 67,000 |
| 2010/09/08 | 1,080 | 1,091 | 1,051 | 1,069 | -36 | -3.3% | 164,000 |
| 2010/09/07 | 1,110 | 1,136 | 1,104 | 1,105 | -21 | -1.9% | 133,000 |
| 2010/09/06 | 1,106 | 1,150 | 1,097 | 1,126 | +50 | +4.6% | 354,100 |
| 2010/09/03 | 1,046 | 1,080 | 1,041 | 1,076 | +36 | +3.5% | 235,100 |
| 2010/09/02 | 1,044 | 1,048 | 1,024 | 1,040 | +26 | +2.6% | 167,000 |
| 2010/09/01 | 1,000 | 1,022 | 991 | 1,014 | -15 | -1.5% | 293,100 |
| 2010/08/31 | 1,050 | 1,050 | 1,024 | 1,029 | -46 | -4.3% | 185,800 |
| 2010/08/30 | 1,105 | 1,110 | 1,070 | 1,075 | -6 | -0.6% | 171,300 |
| 2010/08/27 | 1,030 | 1,087 | 1,030 | 1,081 | +31 | +3% | 169,100 |
| 2010/08/26 | 1,053 | 1,058 | 1,034 | 1,050 | -2 | -0.2% | 139,000 |
| 2010/08/25 | 1,045 | 1,060 | 1,040 | 1,052 | -15 | -1.4% | 229,300 |
| 2010/08/24 | 1,062 | 1,070 | 1,053 | 1,067 | -17 | -1.6% | 121,700 |
| 2010/08/23 | 1,083 | 1,098 | 1,075 | 1,084 | -16 | -1.5% | 176,400 |
| 2010/08/20 | 1,083 | 1,111 | 1,081 | 1,100 | -9 | -0.8% | 181,100 |
| 2010/08/19 | 1,066 | 1,118 | 1,065 | 1,109 | +54 | +5.1% | 395,600 |
| 2010/08/18 | 1,067 | 1,068 | 1,045 | 1,055 | +9 | +0.9% | 168,700 |
| 2010/08/17 | 1,032 | 1,053 | 1,032 | 1,046 | -4 | -0.4% | 203,000 |
| 2010/08/16 | 1,048 | 1,055 | 1,025 | 1,050 | -28 | -2.6% | 612,300 |
| 2010/08/13 | 1,065 | 1,083 | 1,049 | 1,078 | +16 | +1.5% | 180,500 |
| 2010/08/12 | 1,045 | 1,063 | 1,030 | 1,062 | -19 | -1.8% | 209,700 |
| 2010/08/11 | 1,111 | 1,112 | 1,078 | 1,081 | -41 | -3.7% | 143,000 |
| 2010/08/10 | 1,124 | 1,149 | 1,115 | 1,122 | -1 | -0.1% | 128,000 |
| 2010/08/09 | 1,120 | 1,135 | 1,113 | 1,123 | -21 | -1.8% | 111,100 |
| 2010/08/06 | 1,139 | 1,151 | 1,130 | 1,144 | -4 | -0.3% | 83,800 |
| 2010/08/05 | 1,169 | 1,173 | 1,142 | 1,148 | +1 | +0.1% | 107,700 |
| 2010/08/04 | 1,173 | 1,184 | 1,143 | 1,147 | -26 | -2.2% | 146,400 |
| 2010/08/03 | 1,215 | 1,219 | 1,169 | 1,173 | -15 | -1.3% | 148,700 |
| 2010/08/02 | 1,210 | 1,210 | 1,180 | 1,188 | +14 | +1.2% | 193,600 |
| 2010/07/30 | 1,173 | 1,185 | 1,163 | 1,174 | -39 | -3.2% | 302,900 |
| 2010/07/29 | 1,195 | 1,250 | 1,188 | 1,213 | -3 | -0.2% | 430,300 |
| 2010/07/28 | 1,208 | 1,221 | 1,201 | 1,216 | +28 | +2.4% | 149,300 |
| 2010/07/27 | 1,188 | 1,199 | 1,174 | 1,188 | ±0 | ±0% | 220,200 |
| 2010/07/26 | 1,202 | 1,207 | 1,182 | 1,188 | ±0 | ±0% | 132,900 |
| 2010/07/23 | 1,178 | 1,203 | 1,174 | 1,188 | +41 | +3.6% | 177,900 |
| 2010/07/22 | 1,157 | 1,169 | 1,136 | 1,147 | -27 | -2.3% | 134,600 |
| 2010/07/21 | 1,207 | 1,210 | 1,168 | 1,174 | -23 | -1.9% | 153,600 |
| 2010/07/20 | 1,196 | 1,219 | 1,184 | 1,197 | -29 | -2.4% | 158,000 |
| 2010/07/16 | 1,252 | 1,258 | 1,218 | 1,226 | -45 | -3.5% | 138,900 |
| 2010/07/15 | 1,301 | 1,302 | 1,271 | 1,271 | -33 | -2.5% | 126,600 |
| 2010/07/14 | 1,262 | 1,310 | 1,262 | 1,304 | +73 | +5.9% | 279,200 |
3601～
3650
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
