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 |
|---|---|---|---|---|---|---|---|
| 2017/09/28 | 680 | 680 | 668 | 677 | -9 | -1.3% | 26,900 |
| 2017/09/27 | 680 | 688 | 670 | 686 | +617 | +894.2% | 62,900 |
| 2017/09/26 | 68 | 69 | 68 | 69 | ±0 | ±0% | 1,055,000 |
| 2017/09/25 | 68 | 70 | 68 | 69 | -1 | -1.4% | 932,000 |
| 2017/09/22 | 70 | 70 | 68 | 70 | ±0 | ±0% | 975,000 |
| 2017/09/21 | 70 | 71 | 70 | 70 | ±0 | ±0% | 1,075,000 |
| 2017/09/20 | 71 | 71 | 70 | 70 | -1 | -1.4% | 1,141,000 |
| 2017/09/19 | 72 | 72 | 70 | 71 | ±0 | ±0% | 1,401,000 |
| 2017/09/15 | 67 | 71 | 67 | 71 | +3 | +4.4% | 2,130,000 |
| 2017/09/14 | 70 | 72 | 68 | 68 | -2 | -2.9% | 2,041,000 |
| 2017/09/13 | 70 | 71 | 69 | 70 | ±0 | ±0% | 1,862,000 |
| 2017/09/12 | 68 | 70 | 68 | 70 | +2 | +2.9% | 1,434,000 |
| 2017/09/11 | 66 | 68 | 66 | 68 | +2 | +3% | 1,170,000 |
| 2017/09/08 | 67 | 67 | 65 | 66 | -1 | -1.5% | 1,312,000 |
| 2017/09/07 | 66 | 67 | 65 | 67 | +1 | +1.5% | 1,185,000 |
| 2017/09/06 | 63 | 66 | 63 | 66 | ±0 | ±0% | 1,306,000 |
| 2017/09/05 | 67 | 68 | 63 | 66 | -2 | -2.9% | 2,273,000 |
| 2017/09/04 | 70 | 70 | 66 | 68 | -2 | -2.9% | 2,210,000 |
| 2017/09/01 | 69 | 70 | 68 | 70 | +1 | +1.4% | 1,709,000 |
| 2017/08/31 | 68 | 69 | 67 | 69 | +1 | +1.5% | 1,265,000 |
| 2017/08/30 | 68 | 68 | 67 | 68 | ±0 | ±0% | 1,194,000 |
| 2017/08/29 | 67 | 68 | 67 | 68 | ±0 | ±0% | 1,158,000 |
| 2017/08/28 | 68 | 68 | 67 | 68 | -1 | -1.4% | 1,193,000 |
| 2017/08/25 | 67 | 69 | 66 | 69 | +3 | +4.5% | 1,984,000 |
| 2017/08/24 | 66 | 67 | 66 | 66 | ±0 | ±0% | 1,001,000 |
| 2017/08/23 | 67 | 68 | 66 | 66 | ±0 | ±0% | 964,000 |
| 2017/08/22 | 66 | 67 | 66 | 66 | +1 | +1.5% | 1,236,000 |
| 2017/08/21 | 66 | 67 | 65 | 65 | -2 | -3% | 1,346,000 |
| 2017/08/18 | 67 | 68 | 65 | 67 | ±0 | ±0% | 1,196,000 |
| 2017/08/17 | 68 | 68 | 67 | 67 | -1 | -1.5% | 983,000 |
| 2017/08/16 | 69 | 69 | 68 | 68 | -1 | -1.4% | 1,407,000 |
| 2017/08/15 | 66 | 70 | 65 | 69 | -2 | -2.8% | 2,610,000 |
| 2017/08/14 | 71 | 72 | 70 | 71 | -1 | -1.4% | 1,455,000 |
| 2017/08/10 | 72 | 74 | 72 | 72 | ±0 | ±0% | 1,424,000 |
| 2017/08/09 | 74 | 74 | 72 | 72 | -3 | -4% | 1,600,000 |
| 2017/08/08 | 75 | 76 | 74 | 75 | ±0 | ±0% | 1,580,000 |
| 2017/08/07 | 76 | 76 | 74 | 75 | +2 | +2.7% | 1,372,000 |
| 2017/08/04 | 73 | 74 | 73 | 73 | -1 | -1.4% | 1,207,000 |
| 2017/08/03 | 73 | 74 | 73 | 74 | +1 | +1.4% | 1,165,000 |
| 2017/08/02 | 72 | 73 | 71 | 73 | +2 | +2.8% | 1,106,000 |
| 2017/08/01 | 75 | 75 | 71 | 71 | -4 | -5.3% | 2,168,000 |
| 2017/07/31 | 74 | 75 | 74 | 75 | +1 | +1.4% | 1,011,000 |
| 2017/07/28 | 76 | 76 | 74 | 74 | -1 | -1.3% | 1,117,000 |
| 2017/07/27 | 76 | 76 | 75 | 75 | ±0 | ±0% | 842,000 |
| 2017/07/26 | 76 | 76 | 74 | 75 | -1 | -1.3% | 1,220,000 |
| 2017/07/25 | 75 | 76 | 75 | 76 | +1 | +1.3% | 953,000 |
| 2017/07/24 | 74 | 75 | 73 | 75 | +1 | +1.4% | 1,086,000 |
| 2017/07/21 | 73 | 74 | 73 | 74 | ±0 | ±0% | 1,192,000 |
| 2017/07/20 | 73 | 74 | 73 | 74 | +1 | +1.4% | 924,000 |
| 2017/07/19 | 74 | 74 | 73 | 73 | -1 | -1.4% | 1,240,000 |
1901～
1950
件表示中 / 3740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 | 38,600円 | +3.6% | -64.0% | 0.00% | 62.36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 | 40,100円 | -8.3% | -12.1% | 3.74% | 10.39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 | 32,300円 | +13.6% | - | 0.00% | 354.95倍 | 4.39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 |
| 宇野鉄 | 299,800円 | +0.9% | -2.9% | 1.67% | 8.08倍 | 0.99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 |
| 明治機 | 29,200円 | -3.2% | -26.8% | 2.05% | 20.68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 |
市場注目の銘柄
チャート関連のコラム
