東京衡機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/11 | 36 | 38 | 36 | 38 | +1 | +2.7% | 171,000 |
| 2017/12/08 | 35 | 37 | 35 | 37 | +2 | +5.7% | 503,000 |
| 2017/12/07 | 36 | 36 | 35 | 35 | -1 | -2.8% | 129,000 |
| 2017/12/06 | 36 | 36 | 35 | 36 | +1 | +2.9% | 67,000 |
| 2017/12/05 | 36 | 37 | 35 | 35 | -1 | -2.8% | 351,000 |
| 2017/12/04 | 37 | 37 | 36 | 36 | -1 | -2.7% | 69,000 |
| 2017/12/01 | 37 | 37 | 36 | 37 | +1 | +2.8% | 78,000 |
| 2017/11/30 | 37 | 38 | 36 | 36 | -1 | -2.7% | 156,000 |
| 2017/11/29 | 37 | 38 | 36 | 37 | +1 | +2.8% | 419,000 |
| 2017/11/28 | 37 | 37 | 36 | 36 | -1 | -2.7% | 130,000 |
| 2017/11/27 | 35 | 37 | 35 | 37 | +2 | +5.7% | 481,000 |
| 2017/11/24 | 35 | 35 | 35 | 35 | ±0 | ±0% | 108,000 |
| 2017/11/22 | 35 | 36 | 35 | 35 | ±0 | ±0% | 264,000 |
| 2017/11/21 | 35 | 36 | 35 | 35 | ±0 | ±0% | 41,000 |
| 2017/11/20 | 35 | 36 | 35 | 35 | ±0 | ±0% | 69,000 |
| 2017/11/17 | 35 | 36 | 35 | 35 | ±0 | ±0% | 91,000 |
| 2017/11/16 | 36 | 36 | 35 | 35 | -1 | -2.8% | 98,000 |
| 2017/11/15 | 36 | 36 | 35 | 36 | ±0 | ±0% | 239,000 |
| 2017/11/14 | 36 | 37 | 36 | 36 | ±0 | ±0% | 137,000 |
| 2017/11/13 | 36 | 37 | 36 | 36 | ±0 | ±0% | 207,000 |
| 2017/11/10 | 37 | 38 | 36 | 36 | -1 | -2.7% | 286,000 |
| 2017/11/09 | 37 | 38 | 37 | 37 | ±0 | ±0% | 233,000 |
| 2017/11/08 | 38 | 38 | 37 | 37 | ±0 | ±0% | 35,000 |
| 2017/11/07 | 37 | 38 | 37 | 37 | -1 | -2.6% | 90,000 |
| 2017/11/06 | 38 | 38 | 37 | 38 | ±0 | ±0% | 34,000 |
| 2017/11/02 | 38 | 39 | 37 | 38 | ±0 | ±0% | 143,000 |
| 2017/11/01 | 38 | 39 | 38 | 38 | ±0 | ±0% | 99,000 |
| 2017/10/31 | 38 | 39 | 38 | 38 | ±0 | ±0% | 163,000 |
| 2017/10/30 | 37 | 39 | 37 | 38 | +1 | +2.7% | 337,000 |
| 2017/10/27 | 37 | 38 | 37 | 37 | ±0 | ±0% | 153,000 |
| 2017/10/26 | 38 | 38 | 37 | 37 | -1 | -2.6% | 19,000 |
| 2017/10/25 | 38 | 38 | 37 | 38 | ±0 | ±0% | 50,000 |
| 2017/10/24 | 38 | 38 | 37 | 38 | ±0 | ±0% | 109,000 |
| 2017/10/23 | 38 | 39 | 38 | 38 | ±0 | ±0% | 178,000 |
| 2017/10/20 | 38 | 38 | 38 | 38 | ±0 | ±0% | 191,000 |
| 2017/10/19 | 38 | 39 | 38 | 38 | ±0 | ±0% | 57,000 |
| 2017/10/18 | 38 | 39 | 38 | 38 | ±0 | ±0% | 121,000 |
| 2017/10/17 | 37 | 38 | 37 | 38 | +1 | +2.7% | 267,000 |
| 2017/10/16 | 38 | 38 | 37 | 37 | -2 | -5.1% | 295,000 |
| 2017/10/13 | 38 | 39 | 38 | 39 | +1 | +2.6% | 60,000 |
| 2017/10/12 | 39 | 39 | 38 | 38 | -1 | -2.6% | 40,000 |
| 2017/10/11 | 39 | 39 | 38 | 39 | ±0 | ±0% | 84,000 |
| 2017/10/10 | 39 | 40 | 39 | 39 | ±0 | ±0% | 123,000 |
| 2017/10/06 | 39 | 39 | 38 | 39 | ±0 | ±0% | 96,000 |
| 2017/10/05 | 39 | 40 | 38 | 39 | ±0 | ±0% | 310,000 |
| 2017/10/04 | 39 | 39 | 38 | 39 | ±0 | ±0% | 159,000 |
| 2017/10/03 | 38 | 39 | 38 | 39 | +1 | +2.6% | 56,000 |
| 2017/10/02 | 38 | 39 | 38 | 38 | ±0 | ±0% | 206,000 |
| 2017/09/29 | 38 | 38 | 37 | 38 | +1 | +2.7% | 94,000 |
| 2017/09/28 | 37 | 38 | 37 | 37 | ±0 | ±0% | 113,000 |
1851～
1900
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「東京衡機」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 |
|---|---|---|---|---|---|---|---|---|
| 東京衡機 | 24,700円 | +41.5% | +263.9% | 0.00% | 15.59倍 | 1.12倍 |
|
試験機の専門メーカーから、エンジニアリング事業に展開。不祥事を経てガバナンス再構築中 |
| シンシア | 58,300円 | +10.2% | -33.1% | 2.23% | 19.24倍 | 1.41倍 |
|
コンタクトレンズ製造・卸。ＥＣ・ドラッグ店販路強い。Ｍ＆Ａで医療脱毛コンサルやＰＯＳ参入 |
| 岡本硝子 | 17,400円 | +12.6% | -54.8% | 0.00% | 202.33倍 | 2.25倍 |
|
特殊ガラスと薄膜技術に強み持つ。プロジェクター用反射鏡が主柱。自動車ライト用レンズも |
| クボテック | 20,100円 | +5.3% | - | 0.00% | - | 13.71倍 |
|
液晶、太陽電池関連の画像検査装置が軸。３ＤＣＡＤソフトも。主顧客の投資水準で業績変動 |
| 日本精密 | 9,400円 | -2.2% | +999.9% | 0.00% | 20.08倍 | 1.40倍 |
|
時計バンド首位級。売上の約半分がカシオ向け。眼鏡フレームも柱。ベトナム、カンボジアで生産 |
市場注目の銘柄
チャート関連のコラム
