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 |
|---|---|---|---|---|---|---|---|
| 2012/08/21 | 46 | 46 | 45 | 46 | ±0 | ±0% | 82,000 |
| 2012/08/20 | 47 | 47 | 46 | 46 | -2 | -4.2% | 83,000 |
| 2012/08/17 | 48 | 49 | 46 | 48 | +1 | +2.1% | 300,000 |
| 2012/08/16 | 46 | 47 | 45 | 47 | +1 | +2.2% | 172,000 |
| 2012/08/15 | 45 | 46 | 45 | 46 | +1 | +2.2% | 82,000 |
| 2012/08/14 | 44 | 45 | 43 | 45 | +1 | +2.3% | 99,000 |
| 2012/08/13 | 44 | 44 | 43 | 44 | ±0 | ±0% | 96,000 |
| 2012/08/10 | 44 | 45 | 44 | 44 | -1 | -2.2% | 61,000 |
| 2012/08/09 | 45 | 45 | 44 | 45 | ±0 | ±0% | 25,000 |
| 2012/08/08 | 45 | 45 | 44 | 45 | +1 | +2.3% | 54,000 |
| 2012/08/07 | 44 | 45 | 44 | 44 | ±0 | ±0% | 39,000 |
| 2012/08/06 | 44 | 45 | 44 | 44 | -1 | -2.2% | 73,000 |
| 2012/08/03 | 44 | 45 | 44 | 45 | +1 | +2.3% | 65,000 |
| 2012/08/02 | 45 | 45 | 44 | 44 | ±0 | ±0% | 37,000 |
| 2012/08/01 | 45 | 45 | 44 | 44 | -1 | -2.2% | 75,000 |
| 2012/07/31 | 46 | 46 | 45 | 45 | -1 | -2.2% | 118,000 |
| 2012/07/30 | 47 | 47 | 45 | 46 | ±0 | ±0% | 63,000 |
| 2012/07/27 | 45 | 46 | 45 | 46 | +1 | +2.2% | 61,000 |
| 2012/07/26 | 45 | 45 | 44 | 45 | ±0 | ±0% | 156,000 |
| 2012/07/25 | 46 | 46 | 45 | 45 | ±0 | ±0% | 126,000 |
| 2012/07/24 | 45 | 46 | 45 | 45 | ±0 | ±0% | 153,000 |
| 2012/07/23 | 47 | 47 | 45 | 45 | -5 | -10% | 732,000 |
| 2012/07/20 | 62 | 62 | 48 | 50 | +2 | +4.2% | 6,084,000 |
| 2012/07/19 | 45 | 48 | 45 | 48 | +3 | +6.7% | 113,000 |
| 2012/07/18 | 46 | 46 | 45 | 45 | ±0 | ±0% | 37,000 |
| 2012/07/17 | 45 | 46 | 45 | 45 | ±0 | ±0% | 46,000 |
| 2012/07/13 | 45 | 46 | 44 | 45 | ±0 | ±0% | 47,000 |
| 2012/07/12 | 45 | 46 | 45 | 45 | ±0 | ±0% | 106,000 |
| 2012/07/11 | 46 | 46 | 45 | 45 | -1 | -2.2% | 127,000 |
| 2012/07/10 | 47 | 48 | 46 | 46 | -1 | -2.1% | 23,000 |
| 2012/07/09 | 47 | 48 | 47 | 47 | ±0 | ±0% | 59,000 |
| 2012/07/06 | 48 | 48 | 47 | 47 | -1 | -2.1% | 68,000 |
| 2012/07/05 | 49 | 51 | 48 | 48 | -1 | -2% | 171,000 |
| 2012/07/04 | 50 | 51 | 49 | 49 | ±0 | ±0% | 164,000 |
| 2012/07/03 | 49 | 50 | 48 | 49 | +1 | +2.1% | 104,000 |
| 2012/07/02 | 51 | 51 | 48 | 48 | -2 | -4% | 122,000 |
| 2012/06/29 | 49 | 50 | 47 | 50 | +1 | +2% | 121,000 |
| 2012/06/28 | 48 | 49 | 48 | 49 | +2 | +4.3% | 185,000 |
| 2012/06/27 | 47 | 48 | 47 | 47 | ±0 | ±0% | 39,000 |
| 2012/06/26 | 47 | 47 | 46 | 47 | ±0 | ±0% | 103,000 |
| 2012/06/25 | 48 | 49 | 47 | 47 | -1 | -2.1% | 138,000 |
| 2012/06/22 | 47 | 48 | 46 | 48 | +1 | +2.1% | 39,000 |
| 2012/06/21 | 46 | 47 | 46 | 47 | +1 | +2.2% | 59,000 |
| 2012/06/20 | 46 | 46 | 46 | 46 | ±0 | ±0% | 75,000 |
| 2012/06/19 | 47 | 47 | 46 | 46 | -1 | -2.1% | 71,000 |
| 2012/06/18 | 46 | 48 | 46 | 47 | +1 | +2.2% | 124,000 |
| 2012/06/15 | 46 | 47 | 46 | 46 | -1 | -2.1% | 231,000 |
| 2012/06/14 | 47 | 47 | 46 | 47 | ±0 | ±0% | 20,000 |
| 2012/06/13 | 46 | 47 | 45 | 47 | +1 | +2.2% | 104,000 |
| 2012/06/12 | 45 | 46 | 45 | 46 | ±0 | ±0% | 35,000 |
3151～
3200
件表示中 / 3739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 | 38,100円 | +3.6% | -64.0% | 0.00% | 61.55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 | 40,400円 | -8.3% | -12.1% | 3.71% | 10.47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 | 31,800円 | +13.6% | - | 0.00% | 349.45倍 | 4.33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 |
| 明治機 | 29,100円 | -3.2% | -26.8% | 2.06% | 20.61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 |
| 宇野鉄 | 295,600円 | +0.9% | -2.9% | 1.69% | 7.96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
