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 |
|---|---|---|---|---|---|---|---|
| 2016/07/11 | 37 | 37 | 36 | 36 | ±0 | ±0% | 320,000 |
| 2016/07/08 | 37 | 38 | 36 | 36 | -1 | -2.7% | 403,000 |
| 2016/07/07 | 37 | 38 | 37 | 37 | +1 | +2.8% | 340,000 |
| 2016/07/06 | 37 | 37 | 36 | 36 | -1 | -2.7% | 288,000 |
| 2016/07/05 | 37 | 37 | 36 | 37 | ±0 | ±0% | 316,000 |
| 2016/07/04 | 36 | 38 | 36 | 37 | ±0 | ±0% | 578,000 |
| 2016/07/01 | 37 | 37 | 36 | 37 | +1 | +2.8% | 301,000 |
| 2016/06/30 | 37 | 37 | 36 | 36 | ±0 | ±0% | 353,000 |
| 2016/06/29 | 36 | 36 | 35 | 36 | +1 | +2.9% | 455,000 |
| 2016/06/28 | 35 | 36 | 35 | 35 | ±0 | ±0% | 602,000 |
| 2016/06/27 | 35 | 36 | 35 | 35 | -1 | -2.8% | 584,000 |
| 2016/06/24 | 38 | 38 | 35 | 36 | -2 | -5.3% | 848,000 |
| 2016/06/23 | 37 | 39 | 37 | 38 | +1 | +2.7% | 591,000 |
| 2016/06/22 | 37 | 37 | 36 | 37 | ±0 | ±0% | 616,000 |
| 2016/06/21 | 37 | 37 | 36 | 37 | +1 | +2.8% | 314,000 |
| 2016/06/20 | 37 | 37 | 36 | 36 | -1 | -2.7% | 396,000 |
| 2016/06/17 | 36 | 37 | 36 | 37 | +1 | +2.8% | 401,000 |
| 2016/06/16 | 37 | 37 | 35 | 36 | -2 | -5.3% | 1,016,000 |
| 2016/06/15 | 35 | 38 | 35 | 38 | +3 | +8.6% | 849,000 |
| 2016/06/14 | 37 | 37 | 35 | 35 | -2 | -5.4% | 873,000 |
| 2016/06/13 | 35 | 37 | 35 | 37 | +2 | +5.7% | 972,000 |
| 2016/06/10 | 36 | 37 | 35 | 35 | -1 | -2.8% | 862,000 |
| 2016/06/09 | 37 | 38 | 36 | 36 | -1 | -2.7% | 306,000 |
| 2016/06/08 | 37 | 38 | 37 | 37 | -1 | -2.6% | 364,000 |
| 2016/06/07 | 37 | 38 | 36 | 38 | +1 | +2.7% | 516,000 |
| 2016/06/06 | 36 | 37 | 36 | 37 | ±0 | ±0% | 775,000 |
| 2016/06/03 | 37 | 38 | 36 | 37 | ±0 | ±0% | 879,000 |
| 2016/06/02 | 38 | 38 | 37 | 37 | -1 | -2.6% | 622,000 |
| 2016/06/01 | 38 | 39 | 37 | 38 | ±0 | ±0% | 882,000 |
| 2016/05/31 | 38 | 39 | 38 | 38 | ±0 | ±0% | 586,000 |
| 2016/05/30 | 38 | 39 | 38 | 38 | -1 | -2.6% | 492,000 |
| 2016/05/27 | 38 | 39 | 38 | 39 | ±0 | ±0% | 467,000 |
| 2016/05/26 | 40 | 40 | 38 | 39 | ±0 | ±0% | 625,000 |
| 2016/05/25 | 39 | 39 | 38 | 39 | ±0 | ±0% | 537,000 |
| 2016/05/24 | 38 | 39 | 38 | 39 | ±0 | ±0% | 507,000 |
| 2016/05/23 | 39 | 39 | 38 | 39 | ±0 | ±0% | 635,000 |
| 2016/05/20 | 39 | 39 | 38 | 39 | +1 | +2.6% | 494,000 |
| 2016/05/19 | 39 | 39 | 38 | 38 | ±0 | ±0% | 619,000 |
| 2016/05/18 | 39 | 39 | 38 | 38 | -1 | -2.6% | 529,000 |
| 2016/05/17 | 39 | 40 | 38 | 39 | ±0 | ±0% | 759,000 |
| 2016/05/16 | 40 | 40 | 39 | 39 | -1 | -2.5% | 415,000 |
| 2016/05/13 | 41 | 42 | 39 | 40 | -3 | -7% | 1,112,000 |
| 2016/05/12 | 42 | 43 | 41 | 43 | +1 | +2.4% | 374,000 |
| 2016/05/11 | 42 | 43 | 42 | 42 | ±0 | ±0% | 327,000 |
| 2016/05/10 | 42 | 42 | 41 | 42 | +1 | +2.4% | 166,000 |
| 2016/05/09 | 41 | 42 | 41 | 41 | ±0 | ±0% | 292,000 |
| 2016/05/06 | 41 | 41 | 40 | 41 | +1 | +2.5% | 305,000 |
| 2016/05/02 | 41 | 42 | 40 | 40 | -2 | -4.8% | 856,000 |
| 2016/04/28 | 44 | 44 | 42 | 42 | -1 | -2.3% | 411,000 |
| 2016/04/27 | 44 | 44 | 43 | 43 | -1 | -2.3% | 409,000 |
2201～
2250
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
