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 |
|---|---|---|---|---|---|---|---|
| 2017/05/08 | 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 |
| 2017/03/22 | 67 | 67 | 65 | 65 | -2 | -3% | 1,219,000 |
| 2017/03/21 | 65 | 68 | 65 | 67 | +2 | +3.1% | 1,534,000 |
| 2017/03/17 | 66 | 67 | 63 | 65 | -2 | -3% | 2,496,000 |
| 2017/03/16 | 70 | 70 | 67 | 67 | -3 | -4.3% | 1,803,000 |
| 2017/03/15 | 72 | 72 | 70 | 70 | -2 | -2.8% | 1,294,000 |
| 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 |
2001～
2050
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
