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 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 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 |
| 2010/07/13 | 1,243 | 1,262 | 1,220 | 1,231 | -16 | -1.3% | 123,900 |
| 2010/07/12 | 1,240 | 1,274 | 1,240 | 1,247 | -6 | -0.5% | 120,700 |
| 2010/07/09 | 1,254 | 1,263 | 1,229 | 1,253 | ±0 | ±0% | 164,300 |
| 2010/07/08 | 1,254 | 1,280 | 1,247 | 1,253 | +36 | +3% | 222,300 |
| 2010/07/07 | 1,228 | 1,233 | 1,207 | 1,217 | -25 | -2% | 161,900 |
| 2010/07/06 | 1,225 | 1,247 | 1,201 | 1,242 | +11 | +0.9% | 206,600 |
| 2010/07/05 | 1,212 | 1,234 | 1,204 | 1,231 | +17 | +1.4% | 223,700 |
| 2010/07/02 | 1,202 | 1,230 | 1,202 | 1,214 | +20 | +1.7% | 194,500 |
| 2010/07/01 | 1,224 | 1,235 | 1,191 | 1,194 | -40 | -3.2% | 160,900 |
| 2010/06/30 | 1,203 | 1,237 | 1,193 | 1,234 | -9 | -0.7% | 273,300 |
| 2010/06/29 | 1,255 | 1,294 | 1,233 | 1,243 | -2 | -0.2% | 344,200 |
| 2010/06/28 | 1,272 | 1,274 | 1,243 | 1,245 | -35 | -2.7% | 223,600 |
| 2010/06/25 | 1,318 | 1,320 | 1,271 | 1,280 | -58 | -4.3% | 297,900 |
3851～
3900
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
