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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 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 |
| 2016/12/29 | 75 | 75 | 71 | 73 | -2 | -2.7% | 1,866,000 |
| 2016/12/28 | 77 | 77 | 75 | 75 | ±0 | ±0% | 1,289,000 |
| 2016/12/27 | 74 | 79 | 74 | 75 | +1 | +1.4% | 2,638,000 |
| 2016/12/26 | 72 | 75 | 72 | 74 | +3 | +4.2% | 2,154,000 |
| 2016/12/22 | 72 | 72 | 71 | 71 | ±0 | ±0% | 917,000 |
| 2016/12/21 | 73 | 74 | 71 | 71 | -2 | -2.7% | 1,469,000 |
| 2016/12/20 | 72 | 73 | 71 | 73 | ±0 | ±0% | 1,210,000 |
| 2016/12/19 | 75 | 75 | 70 | 73 | -1 | -1.4% | 2,624,000 |
| 2016/12/16 | 74 | 75 | 73 | 74 | ±0 | ±0% | 641,000 |
| 2016/12/15 | 74 | 75 | 73 | 74 | +1 | +1.4% | 1,085,000 |
| 2016/12/14 | 75 | 75 | 73 | 73 | -2 | -2.7% | 913,000 |
| 2016/12/13 | 75 | 76 | 72 | 75 | ±0 | ±0% | 1,574,000 |
| 2016/12/12 | 76 | 76 | 73 | 75 | -1 | -1.3% | 1,333,000 |
| 2016/12/09 | 78 | 78 | 75 | 76 | -2 | -2.6% | 1,466,000 |
| 2016/12/08 | 79 | 80 | 77 | 78 | -1 | -1.3% | 1,461,000 |
| 2016/12/07 | 79 | 79 | 78 | 79 | +1 | +1.3% | 965,000 |
| 2016/12/06 | 76 | 81 | 75 | 78 | +3 | +4% | 2,300,000 |
| 2016/12/05 | 74 | 75 | 73 | 75 | ±0 | ±0% | 1,224,000 |
| 2016/12/02 | 77 | 77 | 74 | 75 | -2 | -2.6% | 1,270,000 |
| 2016/12/01 | 79 | 79 | 77 | 77 | -2 | -2.5% | 741,000 |
| 2016/11/30 | 78 | 79 | 77 | 79 | ±0 | ±0% | 926,000 |
| 2016/11/29 | 78 | 80 | 77 | 79 | ±0 | ±0% | 1,419,000 |
| 2016/11/28 | 79 | 80 | 77 | 79 | ±0 | ±0% | 1,641,000 |
| 2016/11/25 | 83 | 85 | 77 | 79 | +3 | +3.9% | 6,986,000 |
| 2016/11/24 | 73 | 78 | 73 | 76 | +5 | +7% | 3,585,000 |
| 2016/11/22 | 70 | 72 | 70 | 71 | +2 | +2.9% | 1,308,000 |
| 2016/11/21 | 69 | 71 | 68 | 69 | +1 | +1.5% | 1,055,000 |
| 2016/11/18 | 66 | 70 | 66 | 68 | +2 | +3% | 1,410,000 |
| 2016/11/17 | 65 | 66 | 65 | 66 | +1 | +1.5% | 641,000 |
| 2016/11/16 | 66 | 66 | 65 | 65 | ±0 | ±0% | 722,000 |
| 2016/11/15 | 66 | 67 | 65 | 65 | -1 | -1.5% | 834,000 |
| 2016/11/14 | 63 | 66 | 62 | 66 | +2 | +3.1% | 1,258,000 |
| 2016/11/11 | 67 | 69 | 64 | 64 | -3 | -4.5% | 1,375,000 |
| 2016/11/10 | 66 | 69 | 66 | 67 | +2 | +3.1% | 1,745,000 |
| 2016/11/09 | 70 | 70 | 62 | 65 | -4 | -5.8% | 2,315,000 |
2101～
2150
件表示中 / 3770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 | 40,000円 | +3.6% | -64.0% | 0.00% | 64.62倍 | 0.39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 | 33,700円 | +13.6% | - | 0.00% | 370.33倍 | 4.59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 |
| サンセイ | 40,600円 | -8.3% | -12.1% | 3.69% | 10.52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 |
| 明治機 | 30,200円 | -3.2% | -26.8% | 1.99% | 13.84倍 | 1.07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 |
| オリチエン | 242,400円 | +6.7% | +9.0% | 1.24% | 31.40倍 | 1.82倍 |
|
高耐久性等独自技術生かした小型チェーンに強み。医療機器向けなど金属射出精密部品も |
市場注目の銘柄
チャート関連のコラム
