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 |
|---|---|---|---|---|---|---|---|
| 2011/07/19 | 71 | 72 | 71 | 71 | -1 | -1.4% | 58,000 |
| 2011/07/15 | 71 | 73 | 71 | 72 | -1 | -1.4% | 21,000 |
| 2011/07/14 | 72 | 73 | 72 | 73 | +1 | +1.4% | 77,000 |
| 2011/07/13 | 72 | 74 | 71 | 72 | ±0 | ±0% | 146,000 |
| 2011/07/12 | 71 | 72 | 71 | 72 | ±0 | ±0% | 210,000 |
| 2011/07/11 | 74 | 74 | 72 | 72 | -2 | -2.7% | 131,000 |
| 2011/07/08 | 73 | 74 | 72 | 74 | +1 | +1.4% | 209,000 |
| 2011/07/07 | 74 | 75 | 73 | 73 | -1 | -1.4% | 241,000 |
| 2011/07/06 | 72 | 74 | 72 | 74 | +1 | +1.4% | 130,000 |
| 2011/07/05 | 73 | 74 | 72 | 73 | -1 | -1.4% | 236,000 |
| 2011/07/04 | 73 | 74 | 72 | 74 | ±0 | ±0% | 390,000 |
| 2011/07/01 | 73 | 78 | 72 | 74 | +4 | +5.7% | 3,570,000 |
| 2011/06/30 | 68 | 70 | 68 | 70 | +2 | +2.9% | 196,000 |
| 2011/06/29 | 68 | 68 | 66 | 68 | +1 | +1.5% | 98,000 |
| 2011/06/28 | 67 | 68 | 66 | 67 | -1 | -1.5% | 98,000 |
| 2011/06/27 | 68 | 68 | 66 | 68 | +1 | +1.5% | 313,000 |
| 2011/06/24 | 65 | 67 | 65 | 67 | +1 | +1.5% | 138,000 |
| 2011/06/23 | 67 | 67 | 65 | 66 | -1 | -1.5% | 326,000 |
| 2011/06/22 | 65 | 67 | 65 | 67 | +2 | +3.1% | 343,000 |
| 2011/06/21 | 65 | 67 | 64 | 65 | ±0 | ±0% | 444,000 |
| 2011/06/20 | 67 | 68 | 64 | 65 | -2 | -3% | 631,000 |
| 2011/06/17 | 69 | 71 | 67 | 67 | ±0 | ±0% | 302,000 |
| 2011/06/16 | 68 | 69 | 67 | 67 | -2 | -2.9% | 127,000 |
| 2011/06/15 | 68 | 71 | 66 | 69 | +2 | +3% | 645,000 |
| 2011/06/14 | 64 | 68 | 64 | 67 | +4 | +6.3% | 451,000 |
| 2011/06/13 | 65 | 66 | 63 | 63 | -3 | -4.5% | 319,000 |
| 2011/06/10 | 66 | 67 | 65 | 66 | +1 | +1.5% | 167,000 |
| 2011/06/09 | 68 | 68 | 64 | 65 | -2 | -3% | 307,000 |
| 2011/06/08 | 67 | 68 | 66 | 67 | ±0 | ±0% | 120,000 |
| 2011/06/07 | 66 | 69 | 65 | 67 | +1 | +1.5% | 173,000 |
| 2011/06/06 | 70 | 70 | 66 | 66 | -3 | -4.3% | 213,000 |
| 2011/06/03 | 69 | 70 | 69 | 69 | -1 | -1.4% | 41,000 |
| 2011/06/02 | 70 | 71 | 69 | 70 | -2 | -2.8% | 159,000 |
| 2011/06/01 | 73 | 75 | 71 | 72 | -1 | -1.4% | 237,000 |
| 2011/05/31 | 68 | 74 | 68 | 73 | +3 | +4.3% | 314,000 |
| 2011/05/30 | 70 | 70 | 69 | 70 | ±0 | ±0% | 108,000 |
| 2011/05/27 | 71 | 71 | 70 | 70 | -1 | -1.4% | 52,000 |
| 2011/05/26 | 69 | 71 | 69 | 71 | +2 | +2.9% | 140,000 |
| 2011/05/25 | 72 | 72 | 68 | 69 | -3 | -4.2% | 299,000 |
| 2011/05/24 | 72 | 72 | 71 | 72 | ±0 | ±0% | 148,000 |
| 2011/05/23 | 74 | 74 | 72 | 72 | -1 | -1.4% | 153,000 |
| 2011/05/20 | 73 | 73 | 72 | 73 | ±0 | ±0% | 68,000 |
| 2011/05/19 | 75 | 75 | 73 | 73 | -1 | -1.4% | 120,000 |
| 2011/05/18 | 72 | 75 | 72 | 74 | +2 | +2.8% | 137,000 |
| 2011/05/17 | 72 | 72 | 71 | 72 | ±0 | ±0% | 151,000 |
| 2011/05/16 | 73 | 73 | 72 | 72 | -2 | -2.7% | 317,000 |
| 2011/05/13 | 77 | 77 | 74 | 74 | -4 | -5.1% | 399,000 |
| 2011/05/12 | 75 | 79 | 75 | 78 | +3 | +4% | 808,000 |
| 2011/05/11 | 77 | 77 | 75 | 75 | -2 | -2.6% | 252,000 |
| 2011/05/10 | 75 | 78 | 75 | 77 | +2 | +2.7% | 661,000 |
3451～
3500
件表示中 / 3768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 | 40,000円 | +3.6% | -64.0% | 0.00% | 64.62倍 | 0.40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 |
| オリチエン | 239,600円 | +6.7% | +9.0% | 1.25% | 31.03倍 | 1.79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 |
| 明治機 | 30,200円 | -3.2% | -26.8% | 1.99% | 13.84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 |
| ニチダイ | 37,200円 | +4.3% | +2.7% | 1.61% | 33.60倍 | 0.30倍 |
|
独立系金型メーカー。複雑形状の精密鍛造金型で強み。ターボチャージャー部品が第２の柱 |
| ダイジェト | 109,400円 | +4.6% | +130.8% | 3.66% | 9.28倍 | 0.41倍 |
|
総合超硬工具メーカー上位。需要先は自動車向けが中心。炭窒化チタン系の超硬材料も独自開発 |
市場注目の銘柄
チャート関連のコラム
