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 |
---|---|---|---|---|---|---|---|
2016/04/26 | 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 |
2016/03/29 | 42 | 43 | 42 | 43 | ±0 | ±0% | 154,000 |
2016/03/28 | 43 | 43 | 41 | 43 | ±0 | ±0% | 160,000 |
2016/03/25 | 41 | 43 | 41 | 43 | +2 | +4.9% | 400,000 |
2016/03/24 | 42 | 42 | 41 | 41 | -1 | -2.4% | 399,000 |
2016/03/23 | 43 | 43 | 42 | 42 | -1 | -2.3% | 221,000 |
2016/03/22 | 42 | 43 | 42 | 43 | +1 | +2.4% | 188,000 |
2016/03/18 | 42 | 42 | 41 | 42 | -1 | -2.3% | 117,000 |
2016/03/17 | 42 | 43 | 41 | 43 | +1 | +2.4% | 386,000 |
2016/03/16 | 42 | 43 | 41 | 42 | ±0 | ±0% | 181,000 |
2016/03/15 | 42 | 43 | 42 | 42 | ±0 | ±0% | 301,000 |
2016/03/14 | 42 | 43 | 41 | 42 | ±0 | ±0% | 417,000 |
2016/03/11 | 41 | 42 | 41 | 42 | +1 | +2.4% | 520,000 |
2016/03/10 | 41 | 42 | 40 | 41 | ±0 | ±0% | 481,000 |
2016/03/09 | 41 | 41 | 40 | 41 | ±0 | ±0% | 435,000 |
2016/03/08 | 42 | 42 | 41 | 41 | -1 | -2.4% | 846,000 |
2016/03/07 | 43 | 43 | 42 | 42 | -1 | -2.3% | 506,000 |
2016/03/04 | 42 | 44 | 42 | 43 | +1 | +2.4% | 684,000 |
2016/03/03 | 41 | 42 | 41 | 42 | ±0 | ±0% | 410,000 |
2016/03/02 | 41 | 42 | 40 | 42 | +1 | +2.4% | 820,000 |
2016/03/01 | 42 | 42 | 40 | 41 | +1 | +2.5% | 668,000 |
2016/02/29 | 41 | 41 | 40 | 40 | ±0 | ±0% | 562,000 |
2016/02/26 | 40 | 41 | 40 | 40 | +1 | +2.6% | 501,000 |
2016/02/25 | 40 | 41 | 39 | 39 | ±0 | ±0% | 431,000 |
2016/02/24 | 40 | 40 | 39 | 39 | -1 | -2.5% | 289,000 |
2016/02/23 | 40 | 41 | 39 | 40 | +1 | +2.6% | 386,000 |
2016/02/22 | 39 | 40 | 39 | 39 | ±0 | ±0% | 173,000 |
2016/02/19 | 39 | 40 | 38 | 39 | ±0 | ±0% | 328,000 |
2016/02/18 | 37 | 42 | 37 | 39 | +3 | +8.3% | 1,190,000 |
2016/02/17 | 36 | 36 | 35 | 36 | +1 | +2.9% | 291,000 |
2016/02/16 | 35 | 36 | 34 | 35 | ±0 | ±0% | 270,000 |
2251~
2300
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