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 |
|---|---|---|---|---|---|---|---|
| 2010/11/18 | 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 |
| 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 |
3801～
3850
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
