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 |
|---|---|---|---|---|---|---|---|
| 2014/08/07 | 85 | 85 | 83 | 85 | +1 | +1.2% | 347,000 |
| 2014/08/06 | 85 | 86 | 84 | 84 | -1 | -1.2% | 351,000 |
| 2014/08/05 | 86 | 86 | 85 | 85 | ±0 | ±0% | 287,000 |
| 2014/08/04 | 85 | 86 | 85 | 85 | -1 | -1.2% | 365,000 |
| 2014/08/01 | 87 | 87 | 85 | 86 | -2 | -2.3% | 399,000 |
| 2014/07/31 | 89 | 89 | 88 | 88 | -1 | -1.1% | 367,000 |
| 2014/07/30 | 89 | 89 | 87 | 89 | +1 | +1.1% | 345,000 |
| 2014/07/29 | 89 | 89 | 88 | 88 | -1 | -1.1% | 330,000 |
| 2014/07/28 | 88 | 89 | 87 | 89 | +1 | +1.1% | 256,000 |
| 2014/07/25 | 87 | 89 | 87 | 88 | +1 | +1.1% | 260,000 |
| 2014/07/24 | 89 | 89 | 87 | 87 | -2 | -2.2% | 397,000 |
| 2014/07/23 | 87 | 91 | 86 | 89 | +2 | +2.3% | 1,052,000 |
| 2014/07/22 | 86 | 87 | 86 | 87 | +1 | +1.2% | 290,000 |
| 2014/07/18 | 86 | 86 | 85 | 86 | -1 | -1.1% | 730,000 |
| 2014/07/17 | 86 | 88 | 86 | 87 | +1 | +1.2% | 707,000 |
| 2014/07/16 | 87 | 88 | 86 | 86 | -2 | -2.3% | 367,000 |
| 2014/07/15 | 87 | 89 | 86 | 88 | +2 | +2.3% | 1,135,000 |
| 2014/07/14 | 87 | 87 | 86 | 86 | -1 | -1.1% | 259,000 |
| 2014/07/11 | 86 | 87 | 85 | 87 | +1 | +1.2% | 206,000 |
| 2014/07/10 | 88 | 88 | 86 | 86 | -2 | -2.3% | 187,000 |
| 2014/07/09 | 88 | 89 | 88 | 88 | -1 | -1.1% | 459,000 |
| 2014/07/08 | 88 | 89 | 87 | 89 | +1 | +1.1% | 523,000 |
| 2014/07/07 | 88 | 89 | 88 | 88 | -1 | -1.1% | 373,000 |
| 2014/07/04 | 88 | 89 | 88 | 89 | +2 | +2.3% | 248,000 |
| 2014/07/03 | 88 | 89 | 87 | 87 | -1 | -1.1% | 176,000 |
| 2014/07/02 | 89 | 89 | 88 | 88 | ±0 | ±0% | 200,000 |
| 2014/07/01 | 86 | 89 | 86 | 88 | +2 | +2.3% | 355,000 |
| 2014/06/30 | 86 | 86 | 85 | 86 | ±0 | ±0% | 177,000 |
| 2014/06/27 | 88 | 88 | 86 | 86 | -1 | -1.1% | 241,000 |
| 2014/06/26 | 89 | 89 | 87 | 87 | -2 | -2.2% | 302,000 |
| 2014/06/25 | 90 | 90 | 87 | 89 | -3 | -3.3% | 1,087,000 |
| 2014/06/24 | 91 | 92 | 90 | 92 | ±0 | ±0% | 245,000 |
| 2014/06/23 | 93 | 94 | 92 | 92 | -1 | -1.1% | 293,000 |
| 2014/06/20 | 90 | 93 | 89 | 93 | +3 | +3.3% | 1,463,000 |
| 2014/06/19 | 90 | 90 | 89 | 90 | ±0 | ±0% | 349,000 |
| 2014/06/18 | 89 | 90 | 89 | 90 | +1 | +1.1% | 197,000 |
| 2014/06/17 | 89 | 89 | 88 | 89 | ±0 | ±0% | 226,000 |
| 2014/06/16 | 88 | 90 | 88 | 89 | +1 | +1.1% | 402,000 |
| 2014/06/13 | 89 | 89 | 87 | 88 | -1 | -1.1% | 499,000 |
| 2014/06/12 | 87 | 89 | 87 | 89 | +1 | +1.1% | 255,000 |
| 2014/06/11 | 88 | 89 | 87 | 88 | -1 | -1.1% | 156,000 |
| 2014/06/10 | 89 | 90 | 87 | 89 | +1 | +1.1% | 382,000 |
| 2014/06/09 | 87 | 89 | 87 | 88 | +1 | +1.1% | 414,000 |
| 2014/06/06 | 87 | 87 | 86 | 87 | ±0 | ±0% | 104,000 |
| 2014/06/05 | 87 | 88 | 86 | 87 | ±0 | ±0% | 416,000 |
| 2014/06/04 | 84 | 88 | 84 | 87 | +3 | +3.6% | 528,000 |
| 2014/06/03 | 84 | 85 | 84 | 84 | -1 | -1.2% | 236,000 |
| 2014/06/02 | 84 | 85 | 84 | 85 | +2 | +2.4% | 254,000 |
| 2014/05/30 | 83 | 84 | 83 | 83 | -1 | -1.2% | 105,000 |
| 2014/05/29 | 84 | 85 | 83 | 84 | -1 | -1.2% | 168,000 |
2701～
2750
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
