東京機械製作所の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/08/17 | 274 | 283 | 272 | 283 | +12 | +4.4% | 24,000 |
2020/08/14 | 281 | 287 | 266 | 271 | -9 | -3.2% | 77,200 |
2020/08/13 | 288 | 299 | 279 | 280 | -7 | -2.4% | 64,200 |
2020/08/12 | 284 | 288 | 283 | 287 | +1 | +0.3% | 11,400 |
2020/08/11 | 284 | 287 | 280 | 286 | +2 | +0.7% | 18,100 |
2020/08/07 | 280 | 284 | 273 | 284 | +4 | +1.4% | 22,500 |
2020/08/06 | 277 | 281 | 276 | 280 | -1 | -0.4% | 8,500 |
2020/08/05 | 281 | 283 | 280 | 281 | ±0 | ±0% | 5,700 |
2020/08/04 | 277 | 281 | 275 | 281 | +3 | +1.1% | 20,600 |
2020/08/03 | 270 | 280 | 269 | 278 | +7 | +2.6% | 31,700 |
2020/07/31 | 285 | 285 | 271 | 271 | -21 | -7.2% | 29,000 |
2020/07/30 | 275 | 292 | 275 | 292 | +16 | +5.8% | 38,200 |
2020/07/29 | 271 | 278 | 269 | 276 | +5 | +1.8% | 13,000 |
2020/07/28 | 281 | 281 | 269 | 271 | -10 | -3.6% | 42,300 |
2020/07/27 | 280 | 282 | 271 | 281 | -4 | -1.4% | 26,400 |
2020/07/22 | 296 | 296 | 280 | 285 | -10 | -3.4% | 40,400 |
2020/07/21 | 292 | 298 | 291 | 295 | +1 | +0.3% | 41,700 |
2020/07/20 | 276 | 303 | 276 | 294 | +14 | +5% | 106,900 |
2020/07/17 | 282 | 282 | 277 | 280 | +4 | +1.4% | 10,500 |
2020/07/16 | 284 | 289 | 274 | 276 | -7 | -2.5% | 40,200 |
2020/07/15 | 292 | 292 | 278 | 283 | -8 | -2.7% | 47,300 |
2020/07/14 | 281 | 295 | 280 | 291 | +13 | +4.7% | 40,300 |
2020/07/13 | 267 | 278 | 262 | 278 | +14 | +5.3% | 32,000 |
2020/07/10 | 274 | 279 | 264 | 264 | -12 | -4.3% | 42,400 |
2020/07/09 | 287 | 293 | 276 | 276 | -13 | -4.5% | 51,000 |
2020/07/08 | 286 | 294 | 286 | 289 | +3 | +1% | 12,900 |
2020/07/07 | 294 | 294 | 286 | 286 | -4 | -1.4% | 7,600 |
2020/07/06 | 283 | 294 | 281 | 290 | +7 | +2.5% | 20,700 |
2020/07/03 | 280 | 288 | 280 | 283 | +2 | +0.7% | 6,200 |
2020/07/02 | 291 | 291 | 281 | 281 | -8 | -2.8% | 42,100 |
2020/07/01 | 293 | 298 | 289 | 289 | -7 | -2.4% | 24,400 |
2020/06/30 | 294 | 299 | 293 | 296 | +1 | +0.3% | 27,900 |
2020/06/29 | 280 | 302 | 280 | 295 | +16 | +5.7% | 176,400 |
2020/06/26 | 281 | 282 | 279 | 279 | ±0 | ±0% | 26,600 |
2020/06/25 | 282 | 282 | 279 | 279 | -6 | -2.1% | 8,400 |
2020/06/24 | 281 | 286 | 280 | 285 | +1 | +0.4% | 16,900 |
2020/06/23 | 286 | 293 | 277 | 284 | +2 | +0.7% | 26,300 |
2020/06/22 | 283 | 287 | 282 | 282 | +1 | +0.4% | 11,200 |
2020/06/19 | 284 | 284 | 276 | 281 | -3 | -1.1% | 30,600 |
2020/06/18 | 289 | 289 | 282 | 284 | -3 | -1% | 19,600 |
2020/06/17 | 305 | 306 | 285 | 287 | -10 | -3.4% | 59,400 |
2020/06/16 | 286 | 308 | 282 | 297 | +16 | +5.7% | 98,500 |
2020/06/15 | 285 | 285 | 278 | 281 | -4 | -1.4% | 14,200 |
2020/06/12 | 279 | 286 | 275 | 285 | -4 | -1.4% | 53,400 |
2020/06/11 | 280 | 289 | 277 | 289 | +9 | +3.2% | 71,000 |
2020/06/10 | 284 | 285 | 277 | 280 | -3 | -1.1% | 23,100 |
2020/06/09 | 285 | 287 | 281 | 283 | -1 | -0.4% | 11,100 |
2020/06/08 | 286 | 286 | 279 | 284 | ±0 | ±0% | 38,500 |
2020/06/05 | 284 | 285 | 280 | 284 | -2 | -0.7% | 15,500 |
2020/06/04 | 283 | 286 | 275 | 286 | +1 | +0.4% | 73,400 |
1201~
1250
件表示中 / 3739件
類似銘柄と比較する
現在ご覧いただいている「東京機」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 |
---|---|---|---|---|---|---|---|---|
東京機 | 38,100円 | +3.6% | -64.0% | 0.00% | 61.55倍 | 0.38倍 |
|
最古の新聞輪転機企業。大型自動搬送機など新規分野に展開。買収阻止で新聞社が大株主に並ぶ |
サンセイ | 40,400円 | -8.3% | -12.1% | 3.71% | 10.47倍 | 0.67倍 |
|
ビル用ゴンドラ、舞台装置のパイオニア。レンタルゴンドラや船舶修理、魚礁など海洋関連も |
中村超硬 | 31,800円 | +13.6% | - | 0.00% | 349.45倍 | 4.33倍 |
|
超硬合金加工に強み。特殊精密部品や紡糸ノズル生産。半導体向けダイヤモンドワイヤ拡販 |
明治機 | 29,100円 | -3.2% | -26.8% | 2.06% | 20.61倍 | 1.02倍 |
|
製粉、飼料設備首位。プラントと食品原料加工機械製造が2本柱。太陽光Abalance提携 |
宇野鉄 | 295,600円 | +0.9% | -2.9% | 1.69% | 7.96倍 | 0.97倍 |
|
工業用ポンプ、送風機中堅。自社開発のドライ式真空ポンプは独占。不動産賃貸が利益支える |
市場注目の銘柄
チャート関連のコラム