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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 117 | 117 | 111 | 112 | -6 | -5.1% | 784,000 |
| 2010/06/22 | 120 | 121 | 118 | 118 | -5 | -4.1% | 804,000 |
| 2010/06/21 | 114 | 123 | 114 | 123 | +10 | +8.8% | 1,037,000 |
| 2010/06/18 | 112 | 115 | 112 | 113 | +1 | +0.9% | 259,000 |
| 2010/06/17 | 110 | 115 | 110 | 112 | ±0 | ±0% | 391,000 |
| 2010/06/16 | 112 | 113 | 110 | 112 | ±0 | ±0% | 243,000 |
| 2010/06/15 | 111 | 113 | 110 | 112 | +1 | +0.9% | 280,000 |
| 2010/06/14 | 110 | 112 | 108 | 111 | +3 | +2.8% | 582,000 |
| 2010/06/11 | 109 | 110 | 108 | 108 | +2 | +1.9% | 156,000 |
| 2010/06/10 | 107 | 108 | 106 | 106 | -3 | -2.8% | 95,000 |
| 2010/06/09 | 106 | 111 | 106 | 109 | +1 | +0.9% | 356,000 |
| 2010/06/08 | 107 | 110 | 105 | 108 | ±0 | ±0% | 150,000 |
| 2010/06/07 | 108 | 112 | 108 | 108 | -4 | -3.6% | 389,000 |
| 2010/06/04 | 110 | 112 | 110 | 112 | +2 | +1.8% | 153,000 |
| 2010/06/03 | 111 | 112 | 110 | 110 | ±0 | ±0% | 130,000 |
| 2010/06/02 | 109 | 110 | 108 | 110 | -1 | -0.9% | 329,000 |
| 2010/06/01 | 111 | 112 | 108 | 111 | -1 | -0.9% | 332,000 |
| 2010/05/31 | 111 | 113 | 108 | 112 | +1 | +0.9% | 282,000 |
| 2010/05/28 | 112 | 112 | 109 | 111 | +1 | +0.9% | 682,000 |
| 2010/05/27 | 101 | 111 | 101 | 110 | +10 | +10% | 1,360,000 |
| 2010/05/26 | 111 | 112 | 100 | 100 | -10 | -9.1% | 844,000 |
| 2010/05/25 | 107 | 112 | 106 | 110 | +4 | +3.8% | 759,000 |
| 2010/05/24 | 107 | 108 | 105 | 106 | +2 | +1.9% | 269,000 |
| 2010/05/21 | 104 | 105 | 101 | 104 | -5 | -4.6% | 583,000 |
| 2010/05/20 | 111 | 112 | 108 | 109 | -4 | -3.5% | 620,000 |
| 2010/05/19 | 115 | 116 | 109 | 113 | ±0 | ±0% | 1,916,000 |
| 2010/05/18 | 114 | 117 | 111 | 113 | -7 | -5.8% | 3,266,000 |
| 2010/05/17 | 111 | 133 | 111 | 120 | +13 | +12.1% | 21,777,000 |
| 2010/05/14 | 106 | 110 | 105 | 107 | +1 | +0.9% | 150,000 |
| 2010/05/13 | 106 | 108 | 105 | 106 | ±0 | ±0% | 227,000 |
| 2010/05/12 | 107 | 108 | 105 | 106 | ±0 | ±0% | 110,000 |
| 2010/05/11 | 115 | 115 | 106 | 106 | -5 | -4.5% | 198,000 |
| 2010/05/10 | 106 | 112 | 106 | 111 | +4 | +3.7% | 138,000 |
| 2010/05/07 | 105 | 109 | 100 | 107 | -8 | -7% | 424,000 |
| 2010/05/06 | 116 | 117 | 114 | 115 | -2 | -1.7% | 233,000 |
| 2010/04/30 | 119 | 120 | 117 | 117 | -2 | -1.7% | 137,000 |
| 2010/04/28 | 117 | 119 | 116 | 119 | ±0 | ±0% | 246,000 |
| 2010/04/27 | 120 | 120 | 118 | 119 | -3 | -2.5% | 247,000 |
| 2010/04/26 | 122 | 125 | 121 | 122 | +3 | +2.5% | 706,000 |
| 2010/04/23 | 116 | 121 | 115 | 119 | +3 | +2.6% | 228,000 |
| 2010/04/22 | 116 | 117 | 115 | 116 | ±0 | ±0% | 129,000 |
| 2010/04/21 | 116 | 117 | 114 | 116 | +2 | +1.8% | 254,000 |
| 2010/04/20 | 116 | 118 | 114 | 114 | -1 | -0.9% | 243,000 |
| 2010/04/19 | 115 | 117 | 114 | 115 | -4 | -3.4% | 356,000 |
| 2010/04/16 | 125 | 125 | 118 | 119 | -9 | -7% | 1,060,000 |
| 2010/04/15 | 124 | 139 | 124 | 128 | +9 | +7.6% | 6,541,000 |
| 2010/04/14 | 116 | 119 | 115 | 119 | +4 | +3.5% | 469,000 |
| 2010/04/13 | 122 | 122 | 114 | 115 | -6 | -5% | 600,000 |
| 2010/04/12 | 120 | 125 | 119 | 121 | +7 | +6.1% | 1,768,000 |
| 2010/04/09 | 114 | 115 | 113 | 114 | +1 | +0.9% | 382,000 |
3401～
3450
件表示中 / 3456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 | 41,200円 | -21.3% | -92.3% | 0.00% | - | 0.45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 |
| タケダ機 | 399,000円 | +6.6% | +32.2% | 2.01% | 10.19倍 | 0.77倍 |
|
形鋼加工機大手。建設・自動車関連業界が主顧客。海外向け丸のこ切断機は自社ブランドで展開 |
| ニッチツ | 171,200円 | +9.8% | -15.3% | 1.75% | 24.12倍 | 0.31倍 |
|
舶用ハッチカバーで高シェア。発電所用タービン容器や半導体封止材も。石灰石事業は２２年撤退 |
| 中村超硬 | 32,600円 | +36.8% | - | 0.00% | 180.11倍 | 4.27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 | 38,700円 | -7.8% | -5.2% | 3.88% | 10.74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 |
市場注目の銘柄
チャート関連のコラム
