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 |
|---|---|---|---|---|---|---|---|
| 2016/09/23 | 57 | 57 | 55 | 57 | ±0 | ±0% | 613,000 |
| 2016/09/21 | 57 | 57 | 56 | 57 | +1 | +1.8% | 426,000 |
| 2016/09/20 | 55 | 56 | 55 | 56 | ±0 | ±0% | 442,000 |
| 2016/09/16 | 56 | 56 | 55 | 56 | +1 | +1.8% | 327,000 |
| 2016/09/15 | 55 | 56 | 54 | 55 | -1 | -1.8% | 629,000 |
| 2016/09/14 | 56 | 57 | 55 | 56 | -1 | -1.8% | 1,628,000 |
| 2016/09/13 | 57 | 58 | 57 | 57 | ±0 | ±0% | 643,000 |
| 2016/09/12 | 58 | 59 | 57 | 57 | -1 | -1.7% | 1,378,000 |
| 2016/09/09 | 58 | 59 | 57 | 58 | -1 | -1.7% | 1,009,000 |
| 2016/09/08 | 60 | 62 | 57 | 59 | ±0 | ±0% | 3,494,000 |
| 2016/09/07 | 55 | 60 | 54 | 59 | +4 | +7.3% | 3,833,000 |
| 2016/09/06 | 54 | 60 | 54 | 55 | +3 | +5.8% | 10,936,000 |
| 2016/09/05 | 53 | 54 | 51 | 52 | +1 | +2% | 1,188,000 |
| 2016/09/02 | 52 | 55 | 51 | 51 | -3 | -5.6% | 1,674,000 |
| 2016/09/01 | 51 | 54 | 50 | 54 | +3 | +5.9% | 2,063,000 |
| 2016/08/31 | 48 | 52 | 47 | 51 | +4 | +8.5% | 2,842,000 |
| 2016/08/30 | 46 | 49 | 46 | 47 | +2 | +4.4% | 1,822,000 |
| 2016/08/29 | 46 | 47 | 45 | 45 | ±0 | ±0% | 919,000 |
| 2016/08/26 | 45 | 46 | 44 | 45 | ±0 | ±0% | 382,000 |
| 2016/08/25 | 44 | 45 | 43 | 45 | +1 | +2.3% | 533,000 |
| 2016/08/24 | 45 | 45 | 44 | 44 | ±0 | ±0% | 594,000 |
| 2016/08/23 | 45 | 46 | 44 | 44 | -1 | -2.2% | 519,000 |
| 2016/08/22 | 45 | 46 | 44 | 45 | +2 | +4.7% | 736,000 |
| 2016/08/19 | 44 | 45 | 43 | 43 | -1 | -2.3% | 621,000 |
| 2016/08/18 | 44 | 45 | 44 | 44 | ±0 | ±0% | 466,000 |
| 2016/08/17 | 45 | 45 | 44 | 44 | ±0 | ±0% | 435,000 |
| 2016/08/16 | 46 | 46 | 44 | 44 | -1 | -2.2% | 1,072,000 |
| 2016/08/15 | 45 | 46 | 44 | 45 | -1 | -2.2% | 857,000 |
| 2016/08/12 | 46 | 46 | 44 | 46 | -1 | -2.1% | 1,404,000 |
| 2016/08/10 | 46 | 47 | 44 | 47 | ±0 | ±0% | 2,788,000 |
| 2016/08/09 | 51 | 53 | 45 | 47 | -2 | -4.1% | 11,218,000 |
| 2016/08/08 | 40 | 58 | 39 | 49 | +10 | +25.6% | 26,892,000 |
| 2016/08/05 | 39 | 39 | 38 | 39 | ±0 | ±0% | 315,000 |
| 2016/08/04 | 37 | 39 | 37 | 39 | +2 | +5.4% | 327,000 |
| 2016/08/03 | 37 | 38 | 37 | 37 | ±0 | ±0% | 537,000 |
| 2016/08/02 | 38 | 38 | 37 | 37 | ±0 | ±0% | 231,000 |
| 2016/08/01 | 38 | 38 | 37 | 37 | -2 | -5.1% | 313,000 |
| 2016/07/29 | 38 | 39 | 38 | 39 | +1 | +2.6% | 386,000 |
| 2016/07/28 | 39 | 40 | 38 | 38 | -1 | -2.6% | 407,000 |
| 2016/07/27 | 39 | 40 | 39 | 39 | ±0 | ±0% | 453,000 |
| 2016/07/26 | 40 | 40 | 39 | 39 | -1 | -2.5% | 335,000 |
| 2016/07/25 | 39 | 40 | 39 | 40 | +1 | +2.6% | 306,000 |
| 2016/07/22 | 40 | 40 | 39 | 39 | -2 | -4.9% | 359,000 |
| 2016/07/21 | 40 | 41 | 39 | 41 | +2 | +5.1% | 445,000 |
| 2016/07/20 | 39 | 40 | 39 | 39 | ±0 | ±0% | 121,000 |
| 2016/07/19 | 40 | 41 | 39 | 39 | -1 | -2.5% | 459,000 |
| 2016/07/15 | 39 | 40 | 38 | 40 | +2 | +5.3% | 888,000 |
| 2016/07/14 | 39 | 39 | 38 | 38 | ±0 | ±0% | 366,000 |
| 2016/07/13 | 38 | 39 | 38 | 38 | ±0 | ±0% | 491,000 |
| 2016/07/12 | 37 | 38 | 37 | 38 | +2 | +5.6% | 417,000 |
2151～
2200
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
