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 |
|---|---|---|---|---|---|---|---|
| 2015/02/27 | 76 | 76 | 74 | 74 | -2 | -2.6% | 878,000 |
| 2015/02/26 | 75 | 76 | 75 | 76 | +1 | +1.3% | 537,000 |
| 2015/02/25 | 75 | 76 | 75 | 75 | -1 | -1.3% | 403,000 |
| 2015/02/24 | 76 | 77 | 75 | 76 | -1 | -1.3% | 362,000 |
| 2015/02/23 | 75 | 77 | 75 | 77 | +1 | +1.3% | 322,000 |
| 2015/02/20 | 77 | 77 | 75 | 76 | -1 | -1.3% | 279,000 |
| 2015/02/19 | 76 | 77 | 75 | 77 | +1 | +1.3% | 321,000 |
| 2015/02/18 | 75 | 76 | 75 | 76 | +1 | +1.3% | 675,000 |
| 2015/02/17 | 74 | 75 | 74 | 75 | +1 | +1.4% | 147,000 |
| 2015/02/16 | 75 | 75 | 74 | 74 | ±0 | ±0% | 461,000 |
| 2015/02/13 | 74 | 76 | 73 | 74 | +2 | +2.8% | 780,000 |
| 2015/02/12 | 72 | 73 | 72 | 72 | +1 | +1.4% | 264,000 |
| 2015/02/10 | 71 | 72 | 71 | 71 | -1 | -1.4% | 194,000 |
| 2015/02/09 | 72 | 72 | 71 | 72 | +1 | +1.4% | 271,000 |
| 2015/02/06 | 71 | 72 | 71 | 71 | -1 | -1.4% | 365,000 |
| 2015/02/05 | 72 | 72 | 71 | 72 | ±0 | ±0% | 157,000 |
| 2015/02/04 | 72 | 73 | 71 | 72 | ±0 | ±0% | 277,000 |
| 2015/02/03 | 72 | 73 | 71 | 72 | ±0 | ±0% | 462,000 |
| 2015/02/02 | 74 | 74 | 72 | 72 | -2 | -2.7% | 356,000 |
| 2015/01/30 | 72 | 74 | 72 | 74 | +1 | +1.4% | 316,000 |
| 2015/01/29 | 74 | 75 | 73 | 73 | -2 | -2.7% | 491,000 |
| 2015/01/28 | 72 | 75 | 72 | 75 | +2 | +2.7% | 548,000 |
| 2015/01/27 | 73 | 73 | 72 | 73 | +1 | +1.4% | 436,000 |
| 2015/01/26 | 71 | 73 | 71 | 72 | +1 | +1.4% | 423,000 |
| 2015/01/23 | 71 | 71 | 70 | 71 | ±0 | ±0% | 295,000 |
| 2015/01/22 | 72 | 72 | 70 | 71 | ±0 | ±0% | 634,000 |
| 2015/01/21 | 73 | 73 | 71 | 71 | -2 | -2.7% | 258,000 |
| 2015/01/20 | 72 | 73 | 71 | 73 | +2 | +2.8% | 258,000 |
| 2015/01/19 | 72 | 72 | 71 | 71 | -1 | -1.4% | 185,000 |
| 2015/01/16 | 71 | 72 | 71 | 72 | +1 | +1.4% | 219,000 |
| 2015/01/15 | 70 | 72 | 70 | 71 | ±0 | ±0% | 228,000 |
| 2015/01/14 | 70 | 72 | 70 | 71 | -2 | -2.7% | 950,000 |
| 2015/01/13 | 74 | 74 | 72 | 73 | -2 | -2.7% | 239,000 |
| 2015/01/09 | 76 | 76 | 74 | 75 | ±0 | ±0% | 239,000 |
| 2015/01/08 | 75 | 75 | 74 | 75 | +1 | +1.4% | 378,000 |
| 2015/01/07 | 73 | 75 | 73 | 74 | ±0 | ±0% | 294,000 |
| 2015/01/06 | 75 | 76 | 74 | 74 | -2 | -2.6% | 361,000 |
| 2015/01/05 | 75 | 76 | 75 | 76 | +2 | +2.7% | 245,000 |
| 2014/12/30 | 75 | 75 | 73 | 74 | -1 | -1.3% | 476,000 |
| 2014/12/29 | 74 | 75 | 73 | 75 | +3 | +4.2% | 711,000 |
| 2014/12/26 | 71 | 73 | 71 | 72 | +1 | +1.4% | 338,000 |
| 2014/12/25 | 72 | 73 | 71 | 71 | ±0 | ±0% | 1,185,000 |
| 2014/12/24 | 74 | 75 | 71 | 71 | -2 | -2.7% | 1,219,000 |
| 2014/12/22 | 74 | 74 | 72 | 73 | -2 | -2.7% | 819,000 |
| 2014/12/19 | 75 | 76 | 74 | 75 | +1 | +1.4% | 603,000 |
| 2014/12/18 | 75 | 76 | 74 | 74 | ±0 | ±0% | 710,000 |
| 2014/12/17 | 75 | 76 | 74 | 74 | -1 | -1.3% | 519,000 |
| 2014/12/16 | 76 | 76 | 75 | 75 | -1 | -1.3% | 557,000 |
| 2014/12/15 | 78 | 79 | 76 | 76 | -2 | -2.6% | 426,000 |
| 2014/12/12 | 78 | 79 | 77 | 78 | ±0 | ±0% | 451,000 |
2501～
2550
件表示中 / 3705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 | 37,900円 | +3.6% | -64.0% | 0.00% | 61.23倍 | 0.37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 | 39,900円 | -8.3% | -12.1% | 3.76% | 10.34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 |
| コンバム | 202,300円 | +7.0% | -10.2% | 2.47% | 13.98倍 | 0.52倍 |
|
真空吸着搬送機器メーカー。自動車関連、電子産業向けが多い。中国、韓国など海外を強化 |
| タケダ機 | 323,000円 | +0.7% | -9.0% | 2.48% | 7.61倍 | 0.58倍 |
|
形鋼加工機大手。建設・自動車関連業界が主顧客。海外向け丸のこ切断機は自社ブランドで展開 |
| 宇野鉄 | 294,000円 | +0.9% | -2.9% | 1.70% | 7.92倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
