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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 73 | 74 | 72 | 72 | -2 | -2.7% | 890,000 |
| 2017/03/13 | 74 | 74 | 73 | 74 | +1 | +1.4% | 429,000 |
| 2017/03/10 | 73 | 74 | 72 | 73 | ±0 | ±0% | 1,411,000 |
| 2017/03/09 | 74 | 74 | 73 | 73 | -1 | -1.4% | 575,000 |
| 2017/03/08 | 74 | 74 | 73 | 74 | +1 | +1.4% | 620,000 |
| 2017/03/07 | 73 | 74 | 73 | 73 | ±0 | ±0% | 553,000 |
| 2017/03/06 | 74 | 75 | 73 | 73 | -1 | -1.4% | 685,000 |
| 2017/03/03 | 75 | 75 | 73 | 74 | ±0 | ±0% | 1,108,000 |
| 2017/03/02 | 75 | 76 | 74 | 74 | -1 | -1.3% | 1,218,000 |
| 2017/03/01 | 74 | 75 | 72 | 75 | +1 | +1.4% | 2,178,000 |
| 2017/02/28 | 76 | 76 | 74 | 74 | -1 | -1.3% | 857,000 |
| 2017/02/27 | 76 | 77 | 75 | 75 | -1 | -1.3% | 1,177,000 |
| 2017/02/24 | 76 | 77 | 75 | 76 | +1 | +1.3% | 1,113,000 |
| 2017/02/23 | 76 | 77 | 75 | 75 | -1 | -1.3% | 522,000 |
| 2017/02/22 | 76 | 77 | 76 | 76 | -1 | -1.3% | 949,000 |
| 2017/02/21 | 77 | 77 | 76 | 77 | +1 | +1.3% | 708,000 |
| 2017/02/20 | 77 | 78 | 76 | 76 | ±0 | ±0% | 979,000 |
| 2017/02/17 | 77 | 77 | 76 | 76 | ±0 | ±0% | 1,019,000 |
| 2017/02/16 | 76 | 77 | 76 | 76 | ±0 | ±0% | 945,000 |
| 2017/02/15 | 77 | 77 | 75 | 76 | ±0 | ±0% | 925,000 |
| 2017/02/14 | 77 | 78 | 76 | 76 | ±0 | ±0% | 1,158,000 |
| 2017/02/13 | 75 | 77 | 75 | 76 | +1 | +1.3% | 842,000 |
| 2017/02/10 | 76 | 77 | 75 | 75 | ±0 | ±0% | 1,578,000 |
| 2017/02/09 | 75 | 76 | 75 | 75 | ±0 | ±0% | 957,000 |
| 2017/02/08 | 76 | 77 | 75 | 75 | -1 | -1.3% | 739,000 |
| 2017/02/07 | 77 | 77 | 75 | 76 | -1 | -1.3% | 812,000 |
| 2017/02/06 | 76 | 77 | 75 | 77 | +2 | +2.7% | 887,000 |
| 2017/02/03 | 75 | 76 | 74 | 75 | -1 | -1.3% | 1,559,000 |
| 2017/02/02 | 76 | 76 | 75 | 76 | ±0 | ±0% | 811,000 |
| 2017/02/01 | 75 | 76 | 74 | 76 | ±0 | ±0% | 1,333,000 |
| 2017/01/31 | 76 | 78 | 75 | 76 | -1 | -1.3% | 1,287,000 |
| 2017/01/30 | 79 | 79 | 77 | 77 | -2 | -2.5% | 691,000 |
| 2017/01/27 | 79 | 79 | 78 | 79 | +1 | +1.3% | 552,000 |
| 2017/01/26 | 78 | 79 | 78 | 78 | ±0 | ±0% | 659,000 |
| 2017/01/25 | 78 | 78 | 77 | 78 | +1 | +1.3% | 756,000 |
| 2017/01/24 | 76 | 78 | 76 | 77 | +1 | +1.3% | 1,344,000 |
| 2017/01/23 | 76 | 76 | 75 | 76 | +1 | +1.3% | 744,000 |
| 2017/01/20 | 76 | 76 | 74 | 75 | -2 | -2.6% | 990,000 |
| 2017/01/19 | 76 | 77 | 75 | 77 | +2 | +2.7% | 772,000 |
| 2017/01/18 | 75 | 76 | 74 | 75 | ±0 | ±0% | 1,260,000 |
| 2017/01/17 | 75 | 76 | 73 | 75 | ±0 | ±0% | 1,424,000 |
| 2017/01/16 | 77 | 77 | 75 | 75 | -2 | -2.6% | 1,273,000 |
| 2017/01/13 | 78 | 79 | 77 | 77 | -2 | -2.5% | 1,301,000 |
| 2017/01/12 | 81 | 81 | 78 | 79 | -2 | -2.5% | 1,280,000 |
| 2017/01/11 | 80 | 82 | 80 | 81 | +2 | +2.5% | 2,540,000 |
| 2017/01/10 | 77 | 82 | 76 | 79 | +2 | +2.6% | 5,855,000 |
| 2017/01/06 | 75 | 77 | 74 | 77 | +2 | +2.7% | 1,316,000 |
| 2017/01/05 | 75 | 76 | 74 | 75 | ±0 | ±0% | 1,191,000 |
| 2017/01/04 | 74 | 76 | 74 | 75 | +2 | +2.7% | 1,396,000 |
| 2016/12/30 | 73 | 74 | 72 | 73 | ±0 | ±0% | 743,000 |
2001～
2050
件表示中 / 3705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 | 37,900円 | +3.6% | -64.0% | 0.00% | 61.23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 |
| サンセイ | 39,900円 | -8.3% | -12.1% | 3.76% | 10.34倍 | 0.66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 |
| コンバム | 202,300円 | +7.0% | -10.2% | 2.47% | 13.98倍 | 0.52倍 |
|
真空吸着搬送機器メーカー。自動車関連、電子産業向けが多い。中国、韓国など海外を強化 |
| タケダ機 | 323,000円 | +0.7% | -9.0% | 2.48% | 7.61倍 | 0.58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 |
| 宇野鉄 | 294,000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 |
市場注目の銘柄
チャート関連のコラム
