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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 69 | 70 | 69 | 69 | ±0 | ±0% | 636,000 |
| 2016/11/07 | 69 | 70 | 68 | 69 | -1 | -1.4% | 1,888,000 |
| 2016/11/04 | 71 | 72 | 70 | 70 | -3 | -4.1% | 1,432,000 |
| 2016/11/02 | 75 | 75 | 71 | 73 | -2 | -2.7% | 2,853,000 |
| 2016/11/01 | 77 | 77 | 75 | 75 | -2 | -2.6% | 1,262,000 |
| 2016/10/31 | 76 | 78 | 76 | 77 | ±0 | ±0% | 939,000 |
| 2016/10/28 | 78 | 79 | 76 | 77 | ±0 | ±0% | 1,189,000 |
| 2016/10/27 | 77 | 78 | 77 | 77 | ±0 | ±0% | 652,000 |
| 2016/10/26 | 77 | 78 | 76 | 77 | ±0 | ±0% | 1,397,000 |
| 2016/10/25 | 80 | 81 | 76 | 77 | -2 | -2.5% | 3,951,000 |
| 2016/10/24 | 78 | 80 | 78 | 79 | +2 | +2.6% | 1,416,000 |
| 2016/10/21 | 76 | 79 | 75 | 77 | +3 | +4.1% | 3,486,000 |
| 2016/10/20 | 73 | 75 | 73 | 74 | +2 | +2.8% | 1,544,000 |
| 2016/10/19 | 72 | 73 | 71 | 72 | +1 | +1.4% | 813,000 |
| 2016/10/18 | 70 | 72 | 70 | 71 | ±0 | ±0% | 853,000 |
| 2016/10/17 | 68 | 71 | 68 | 71 | +2 | +2.9% | 1,303,000 |
| 2016/10/14 | 70 | 70 | 68 | 69 | -1 | -1.4% | 1,725,000 |
| 2016/10/13 | 71 | 72 | 69 | 70 | ±0 | ±0% | 1,492,000 |
| 2016/10/12 | 74 | 76 | 69 | 70 | -5 | -6.7% | 3,265,000 |
| 2016/10/11 | 72 | 76 | 72 | 75 | +3 | +4.2% | 2,873,000 |
| 2016/10/07 | 68 | 73 | 68 | 72 | +3 | +4.3% | 2,329,000 |
| 2016/10/06 | 71 | 72 | 68 | 69 | -2 | -2.8% | 2,051,000 |
| 2016/10/05 | 72 | 72 | 69 | 71 | ±0 | ±0% | 2,357,000 |
| 2016/10/04 | 65 | 76 | 65 | 71 | +6 | +9.2% | 11,383,000 |
| 2016/10/03 | 62 | 66 | 62 | 65 | +4 | +6.6% | 2,935,000 |
| 2016/09/30 | 61 | 66 | 59 | 61 | +1 | +1.7% | 3,702,000 |
| 2016/09/29 | 59 | 60 | 58 | 60 | +1 | +1.7% | 504,000 |
| 2016/09/28 | 58 | 59 | 58 | 59 | +1 | +1.7% | 1,195,000 |
| 2016/09/27 | 59 | 59 | 56 | 58 | -1 | -1.7% | 1,189,000 |
| 2016/09/26 | 56 | 61 | 56 | 59 | +2 | +3.5% | 2,240,000 |
| 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 |
2151～
2200
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 | 33,500円 | +13.6% | - | 0.00% | 368.13倍 | 4.56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 | 40,200円 | -8.3% | -12.1% | 3.73% | 10.42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 |
| 明治機 | 30,100円 | -3.2% | -26.8% | 1.99% | 13.79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 | 234,800円 | +6.7% | +9.0% | 1.28% | 30.41倍 | 1.76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
