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 |
|---|---|---|---|---|---|---|---|
| 2015/04/17 | 78 | 79 | 78 | 78 | ±0 | ±0% | 309,000 |
| 2015/04/16 | 79 | 79 | 78 | 78 | -1 | -1.3% | 432,000 |
| 2015/04/15 | 79 | 80 | 79 | 79 | -1 | -1.3% | 286,000 |
| 2015/04/14 | 80 | 80 | 79 | 80 | +1 | +1.3% | 238,000 |
| 2015/04/13 | 80 | 80 | 79 | 79 | -1 | -1.3% | 332,000 |
| 2015/04/10 | 81 | 81 | 79 | 80 | +1 | +1.3% | 349,000 |
| 2015/04/09 | 81 | 81 | 78 | 79 | -2 | -2.5% | 595,000 |
| 2015/04/08 | 79 | 81 | 79 | 81 | +2 | +2.5% | 860,000 |
| 2015/04/07 | 78 | 79 | 77 | 79 | +3 | +3.9% | 492,000 |
| 2015/04/06 | 78 | 78 | 76 | 76 | -2 | -2.6% | 386,000 |
| 2015/04/03 | 78 | 78 | 77 | 78 | ±0 | ±0% | 106,000 |
| 2015/04/02 | 78 | 78 | 77 | 78 | +1 | +1.3% | 249,000 |
| 2015/04/01 | 77 | 77 | 75 | 77 | -1 | -1.3% | 689,000 |
| 2015/03/31 | 79 | 80 | 78 | 78 | +1 | +1.3% | 528,000 |
| 2015/03/30 | 76 | 77 | 76 | 77 | +1 | +1.3% | 565,000 |
| 2015/03/27 | 77 | 78 | 76 | 76 | -2 | -2.6% | 304,000 |
| 2015/03/26 | 77 | 78 | 77 | 78 | ±0 | ±0% | 493,000 |
| 2015/03/25 | 78 | 79 | 78 | 78 | -1 | -1.3% | 423,000 |
| 2015/03/24 | 79 | 79 | 77 | 79 | ±0 | ±0% | 599,000 |
| 2015/03/23 | 79 | 80 | 78 | 79 | +1 | +1.3% | 544,000 |
| 2015/03/20 | 79 | 79 | 78 | 78 | ±0 | ±0% | 314,000 |
| 2015/03/19 | 78 | 79 | 78 | 78 | -1 | -1.3% | 553,000 |
| 2015/03/18 | 80 | 80 | 79 | 79 | -1 | -1.3% | 277,000 |
| 2015/03/17 | 79 | 80 | 79 | 80 | +1 | +1.3% | 395,000 |
| 2015/03/16 | 81 | 81 | 79 | 79 | -1 | -1.3% | 175,000 |
| 2015/03/13 | 80 | 81 | 80 | 80 | ±0 | ±0% | 458,000 |
| 2015/03/12 | 80 | 80 | 79 | 80 | +1 | +1.3% | 399,000 |
| 2015/03/11 | 79 | 80 | 78 | 79 | -1 | -1.3% | 606,000 |
| 2015/03/10 | 81 | 82 | 79 | 80 | -2 | -2.4% | 585,000 |
| 2015/03/09 | 81 | 82 | 80 | 82 | +1 | +1.2% | 675,000 |
| 2015/03/06 | 81 | 82 | 80 | 81 | -1 | -1.2% | 923,000 |
| 2015/03/05 | 82 | 84 | 80 | 82 | +1 | +1.2% | 2,505,000 |
| 2015/03/04 | 76 | 82 | 76 | 81 | +6 | +8% | 5,360,000 |
| 2015/03/03 | 74 | 77 | 74 | 75 | ±0 | ±0% | 700,000 |
| 2015/03/02 | 74 | 75 | 74 | 75 | +1 | +1.4% | 461,000 |
| 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 |
2501～
2550
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
