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 |
|---|---|---|---|---|---|---|---|
| 2016/03/29 | 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 |
| 2016/02/15 | 35 | 36 | 34 | 35 | +2 | +6.1% | 375,000 |
| 2016/02/12 | 34 | 35 | 33 | 33 | -3 | -8.3% | 636,000 |
| 2016/02/10 | 38 | 38 | 36 | 36 | -2 | -5.3% | 1,165,000 |
| 2016/02/09 | 39 | 39 | 38 | 38 | -1 | -2.6% | 380,000 |
| 2016/02/08 | 39 | 40 | 38 | 39 | ±0 | ±0% | 504,000 |
| 2016/02/05 | 39 | 40 | 38 | 39 | ±0 | ±0% | 698,000 |
| 2016/02/04 | 39 | 40 | 39 | 39 | -1 | -2.5% | 652,000 |
| 2016/02/03 | 40 | 40 | 39 | 40 | ±0 | ±0% | 677,000 |
| 2016/02/02 | 41 | 42 | 40 | 40 | -2 | -4.8% | 504,000 |
| 2016/02/01 | 43 | 43 | 41 | 42 | +1 | +2.4% | 764,000 |
| 2016/01/29 | 40 | 41 | 39 | 41 | +1 | +2.5% | 849,000 |
| 2016/01/28 | 41 | 41 | 40 | 40 | ±0 | ±0% | 609,000 |
| 2016/01/27 | 40 | 41 | 40 | 40 | ±0 | ±0% | 279,000 |
| 2016/01/26 | 40 | 41 | 40 | 40 | -2 | -4.8% | 529,000 |
| 2016/01/25 | 41 | 42 | 40 | 42 | ±0 | ±0% | 605,000 |
| 2016/01/22 | 41 | 42 | 39 | 42 | +3 | +7.7% | 894,000 |
| 2016/01/21 | 41 | 41 | 39 | 39 | -1 | -2.5% | 520,000 |
| 2016/01/20 | 42 | 43 | 40 | 40 | -2 | -4.8% | 808,000 |
| 2016/01/19 | 42 | 43 | 42 | 42 | ±0 | ±0% | 276,000 |
| 2016/01/18 | 42 | 42 | 41 | 42 | -2 | -4.5% | 539,000 |
2301～
2350
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
