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 |
|---|---|---|---|---|---|---|---|
| 2017/06/05 | 74 | 74 | 72 | 72 | -2 | -2.7% | 1,148,000 |
| 2017/06/02 | 75 | 77 | 74 | 74 | ±0 | ±0% | 1,780,000 |
| 2017/06/01 | 73 | 74 | 72 | 74 | +1 | +1.4% | 1,453,000 |
| 2017/05/31 | 71 | 74 | 71 | 73 | +2 | +2.8% | 1,794,000 |
| 2017/05/30 | 71 | 72 | 71 | 71 | -1 | -1.4% | 1,109,000 |
| 2017/05/29 | 73 | 73 | 72 | 72 | -1 | -1.4% | 1,582,000 |
| 2017/05/26 | 74 | 74 | 73 | 73 | -1 | -1.4% | 1,175,000 |
| 2017/05/25 | 74 | 75 | 73 | 74 | ±0 | ±0% | 1,507,000 |
| 2017/05/24 | 75 | 75 | 73 | 74 | -1 | -1.3% | 1,303,000 |
| 2017/05/23 | 76 | 76 | 73 | 75 | -1 | -1.3% | 1,751,000 |
| 2017/05/22 | 74 | 76 | 74 | 76 | +1 | +1.3% | 1,591,000 |
| 2017/05/19 | 74 | 75 | 74 | 75 | ±0 | ±0% | 1,217,000 |
| 2017/05/18 | 74 | 75 | 73 | 75 | -1 | -1.3% | 2,022,000 |
| 2017/05/17 | 74 | 76 | 73 | 76 | +1 | +1.3% | 2,202,000 |
| 2017/05/16 | 75 | 75 | 73 | 75 | ±0 | ±0% | 1,850,000 |
| 2017/05/15 | 80 | 80 | 73 | 75 | -5 | -6.3% | 7,271,000 |
| 2017/05/12 | 78 | 86 | 76 | 80 | +12 | +17.6% | 19,998,000 |
| 2017/05/11 | 66 | 68 | 66 | 68 | +2 | +3% | 1,483,000 |
| 2017/05/10 | 66 | 67 | 66 | 66 | ±0 | ±0% | 1,440,000 |
| 2017/05/09 | 67 | 68 | 66 | 66 | -1 | -1.5% | 1,091,000 |
| 2017/05/08 | 67 | 68 | 66 | 67 | ±0 | ±0% | 1,777,000 |
| 2017/05/02 | 68 | 68 | 66 | 67 | -1 | -1.5% | 1,815,000 |
| 2017/05/01 | 65 | 69 | 64 | 68 | +5 | +7.9% | 2,536,000 |
| 2017/04/28 | 64 | 67 | 63 | 63 | -1 | -1.6% | 2,241,000 |
| 2017/04/27 | 63 | 64 | 63 | 64 | +1 | +1.6% | 1,072,000 |
| 2017/04/26 | 61 | 64 | 61 | 63 | +3 | +5% | 1,786,000 |
| 2017/04/25 | 60 | 62 | 60 | 60 | -1 | -1.6% | 1,052,000 |
| 2017/04/24 | 61 | 61 | 59 | 61 | ±0 | ±0% | 1,501,000 |
| 2017/04/21 | 60 | 61 | 59 | 61 | +1 | +1.7% | 1,221,000 |
| 2017/04/20 | 60 | 60 | 59 | 60 | +1 | +1.7% | 1,024,000 |
| 2017/04/19 | 59 | 61 | 58 | 59 | -1 | -1.7% | 1,402,000 |
| 2017/04/18 | 57 | 60 | 57 | 60 | +4 | +7.1% | 1,595,000 |
| 2017/04/17 | 57 | 57 | 56 | 56 | -2 | -3.4% | 1,142,000 |
| 2017/04/14 | 58 | 58 | 57 | 58 | ±0 | ±0% | 713,000 |
| 2017/04/13 | 57 | 59 | 56 | 58 | ±0 | ±0% | 1,171,000 |
| 2017/04/12 | 59 | 59 | 57 | 58 | -1 | -1.7% | 1,219,000 |
| 2017/04/11 | 61 | 61 | 59 | 59 | -2 | -3.3% | 1,062,000 |
| 2017/04/10 | 60 | 61 | 59 | 61 | +2 | +3.4% | 1,098,000 |
| 2017/04/07 | 60 | 60 | 58 | 59 | +1 | +1.7% | 1,241,000 |
| 2017/04/06 | 59 | 60 | 57 | 58 | -3 | -4.9% | 1,540,000 |
| 2017/04/05 | 62 | 62 | 60 | 61 | ±0 | ±0% | 1,239,000 |
| 2017/04/04 | 65 | 65 | 61 | 61 | -3 | -4.7% | 2,151,000 |
| 2017/04/03 | 66 | 66 | 64 | 64 | -2 | -3% | 1,076,000 |
| 2017/03/31 | 67 | 68 | 66 | 66 | ±0 | ±0% | 797,000 |
| 2017/03/30 | 66 | 67 | 65 | 66 | ±0 | ±0% | 743,000 |
| 2017/03/29 | 66 | 67 | 65 | 66 | +1 | +1.5% | 1,291,000 |
| 2017/03/28 | 66 | 66 | 65 | 65 | -1 | -1.5% | 595,000 |
| 2017/03/27 | 65 | 66 | 65 | 66 | -1 | -1.5% | 706,000 |
| 2017/03/24 | 67 | 67 | 65 | 67 | ±0 | ±0% | 1,048,000 |
| 2017/03/23 | 65 | 67 | 65 | 67 | +2 | +3.1% | 877,000 |
1951～
2000
件表示中 / 3710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 | 37,600円 | +3.6% | -64.0% | 0.00% | 60.74倍 | 0.37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 |
| 中村超硬 | 30,000円 | +13.6% | - | 0.00% | 329.67倍 | 4.08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 | 294,100円 | +0.9% | -2.9% | 1.70% | 7.92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 |
| ニチダイ | 35,400円 | +4.3% | +2.7% | 1.69% | 32.04倍 | 0.29倍 |
|
独立系金型メーカー。複雑形状の精密鍛造金型で強み。ターボチャージャー部品が第２の柱 |
| タケダ機 | 297,400円 | +0.7% | -9.0% | 2.69% | 7.01倍 | 0.53倍 |
|
形鋼加工機大手。建設・自動車関連業界が主顧客。海外向け丸のこ切断機は自社ブランドで展開 |
市場注目の銘柄
チャート関連のコラム
