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 |
|---|---|---|---|---|---|---|---|
| 2016/06/13 | 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 |
| 2016/04/26 | 44 | 44 | 43 | 44 | ±0 | ±0% | 413,000 |
| 2016/04/25 | 44 | 45 | 43 | 44 | ±0 | ±0% | 307,000 |
| 2016/04/22 | 44 | 44 | 43 | 44 | ±0 | ±0% | 383,000 |
| 2016/04/21 | 44 | 45 | 44 | 44 | ±0 | ±0% | 765,000 |
| 2016/04/20 | 44 | 44 | 43 | 44 | ±0 | ±0% | 326,000 |
| 2016/04/19 | 43 | 44 | 42 | 44 | +2 | +4.8% | 254,000 |
| 2016/04/18 | 44 | 44 | 41 | 42 | -2 | -4.5% | 628,000 |
| 2016/04/15 | 44 | 44 | 43 | 44 | ±0 | ±0% | 326,000 |
| 2016/04/14 | 43 | 44 | 42 | 44 | +2 | +4.8% | 465,000 |
| 2016/04/13 | 41 | 43 | 41 | 42 | +1 | +2.4% | 754,000 |
| 2016/04/12 | 41 | 42 | 41 | 41 | +1 | +2.5% | 274,000 |
| 2016/04/11 | 42 | 42 | 40 | 40 | ±0 | ±0% | 502,000 |
| 2016/04/08 | 40 | 41 | 39 | 40 | ±0 | ±0% | 492,000 |
| 2016/04/07 | 40 | 41 | 40 | 40 | ±0 | ±0% | 579,000 |
| 2016/04/06 | 40 | 40 | 39 | 40 | ±0 | ±0% | 476,000 |
| 2016/04/05 | 41 | 41 | 40 | 40 | -2 | -4.8% | 590,000 |
| 2016/04/04 | 41 | 42 | 41 | 42 | +1 | +2.4% | 313,000 |
| 2016/04/01 | 42 | 42 | 41 | 41 | -1 | -2.4% | 468,000 |
| 2016/03/31 | 42 | 42 | 41 | 42 | ±0 | ±0% | 439,000 |
| 2016/03/30 | 42 | 43 | 42 | 42 | -1 | -2.3% | 403,000 |
2251～
2300
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 | 33,400円 | +13.6% | - | 0.00% | 367.03倍 | 4.55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 | 30,000円 | -3.2% | -26.8% | 2.00% | 13.74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 | 230,900円 | +6.7% | +9.0% | 1.30% | 29.91倍 | 1.73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
