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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 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 |
| 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 |
2551～
2600
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 | 39,900円 | +3.6% | -64.0% | 0.00% | 64.46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 | 33,500円 | +13.6% | - | 0.00% | 368.13倍 | 4.56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 | 30,100円 | -3.2% | -26.8% | 1.99% | 13.79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 | 231,000円 | +6.7% | +9.0% | 1.30% | 29.92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
