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 |
|---|---|---|---|---|---|---|---|
| 2014/06/25 | 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 |
| 2014/05/28 | 84 | 85 | 84 | 85 | ±0 | ±0% | 60,000 |
| 2014/05/27 | 84 | 85 | 84 | 85 | +1 | +1.2% | 107,000 |
| 2014/05/26 | 84 | 84 | 83 | 84 | ±0 | ±0% | 165,000 |
| 2014/05/23 | 84 | 84 | 82 | 84 | +1 | +1.2% | 149,000 |
| 2014/05/22 | 81 | 84 | 81 | 83 | +2 | +2.5% | 324,000 |
| 2014/05/21 | 79 | 81 | 79 | 81 | +1 | +1.3% | 167,000 |
| 2014/05/20 | 83 | 83 | 80 | 80 | -2 | -2.4% | 224,000 |
| 2014/05/19 | 85 | 85 | 82 | 82 | -2 | -2.4% | 168,000 |
| 2014/05/16 | 85 | 86 | 84 | 84 | -3 | -3.4% | 194,000 |
| 2014/05/15 | 86 | 87 | 85 | 87 | ±0 | ±0% | 115,000 |
| 2014/05/14 | 85 | 88 | 85 | 87 | +3 | +3.6% | 298,000 |
| 2014/05/13 | 84 | 90 | 84 | 84 | +1 | +1.2% | 344,000 |
| 2014/05/12 | 85 | 85 | 83 | 83 | -2 | -2.4% | 109,000 |
| 2014/05/09 | 84 | 85 | 84 | 85 | +1 | +1.2% | 62,000 |
| 2014/05/08 | 84 | 85 | 84 | 84 | ±0 | ±0% | 128,000 |
| 2014/05/07 | 85 | 86 | 84 | 84 | -1 | -1.2% | 221,000 |
| 2014/05/02 | 85 | 88 | 84 | 85 | ±0 | ±0% | 276,000 |
| 2014/05/01 | 84 | 85 | 84 | 85 | +1 | +1.2% | 236,000 |
| 2014/04/30 | 85 | 86 | 84 | 84 | -1 | -1.2% | 257,000 |
| 2014/04/28 | 85 | 86 | 85 | 85 | ±0 | ±0% | 136,000 |
| 2014/04/25 | 86 | 86 | 85 | 85 | ±0 | ±0% | 195,000 |
| 2014/04/24 | 87 | 87 | 85 | 85 | -1 | -1.2% | 194,000 |
| 2014/04/23 | 86 | 88 | 86 | 86 | ±0 | ±0% | 135,000 |
| 2014/04/22 | 89 | 89 | 86 | 86 | -2 | -2.3% | 268,000 |
| 2014/04/21 | 89 | 89 | 88 | 88 | ±0 | ±0% | 45,000 |
| 2014/04/18 | 87 | 88 | 87 | 88 | +1 | +1.1% | 178,000 |
| 2014/04/17 | 89 | 89 | 87 | 87 | -2 | -2.2% | 132,000 |
| 2014/04/16 | 87 | 89 | 86 | 89 | +3 | +3.5% | 231,000 |
| 2014/04/15 | 87 | 87 | 86 | 86 | ±0 | ±0% | 109,000 |
| 2014/04/14 | 86 | 88 | 85 | 86 | ±0 | ±0% | 119,000 |
2701～
2750
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
