東京計器の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,085 | 3,095 | 2,778 | 2,904 | -261 | -8.2% | 605,400 |
| 2025/04/03 | 3,100 | 3,230 | 3,080 | 3,165 | -135 | -4.1% | 369,500 |
| 2025/04/02 | 3,260 | 3,350 | 3,220 | 3,300 | +45 | +1.4% | 281,600 |
| 2025/04/01 | 3,415 | 3,415 | 3,245 | 3,255 | -90 | -2.7% | 271,100 |
| 2025/03/31 | 3,475 | 3,535 | 3,335 | 3,345 | -200 | -5.6% | 438,000 |
| 2025/03/28 | 3,695 | 3,835 | 3,525 | 3,545 | -150 | -4.1% | 430,100 |
| 2025/03/27 | 3,630 | 3,695 | 3,595 | 3,695 | +25 | +0.7% | 206,100 |
| 2025/03/26 | 3,695 | 3,695 | 3,610 | 3,670 | -10 | -0.3% | 174,300 |
| 2025/03/25 | 3,705 | 3,730 | 3,665 | 3,680 | +40 | +1.1% | 211,000 |
| 2025/03/24 | 3,780 | 3,810 | 3,640 | 3,640 | -110 | -2.9% | 204,400 |
| 2025/03/21 | 3,700 | 3,750 | 3,655 | 3,750 | +30 | +0.8% | 255,100 |
| 2025/03/19 | 3,655 | 3,750 | 3,655 | 3,720 | +90 | +2.5% | 366,300 |
| 2025/03/18 | 3,785 | 3,795 | 3,605 | 3,630 | -90 | -2.4% | 476,300 |
| 2025/03/17 | 3,550 | 3,760 | 3,545 | 3,720 | +240 | +6.9% | 672,100 |
| 2025/03/14 | 3,450 | 3,525 | 3,420 | 3,480 | +15 | +0.4% | 272,700 |
| 2025/03/13 | 3,490 | 3,520 | 3,420 | 3,465 | +55 | +1.6% | 224,800 |
| 2025/03/12 | 3,330 | 3,500 | 3,330 | 3,410 | +70 | +2.1% | 348,100 |
| 2025/03/11 | 3,350 | 3,395 | 3,255 | 3,340 | -90 | -2.6% | 498,800 |
| 2025/03/10 | 3,670 | 3,730 | 3,415 | 3,430 | -170 | -4.7% | 757,000 |
| 2025/03/07 | 3,475 | 3,665 | 3,475 | 3,600 | +135 | +3.9% | 812,900 |
| 2025/03/06 | 3,445 | 3,630 | 3,375 | 3,465 | +50 | +1.5% | 1,038,500 |
| 2025/03/05 | 3,285 | 3,445 | 3,235 | 3,415 | +155 | +4.8% | 679,900 |
| 2025/03/04 | 3,050 | 3,295 | 3,030 | 3,260 | +165 | +5.3% | 474,500 |
| 2025/03/03 | 3,050 | 3,155 | 3,020 | 3,095 | +97 | +3.2% | 233,400 |
| 2025/02/28 | 2,995 | 3,020 | 2,970 | 2,998 | -52 | -1.7% | 243,100 |
| 2025/02/27 | 3,085 | 3,105 | 3,040 | 3,050 | +30 | +1% | 180,300 |
| 2025/02/26 | 3,025 | 3,045 | 2,951 | 3,020 | -40 | -1.3% | 410,000 |
| 2025/02/25 | 3,200 | 3,210 | 3,050 | 3,060 | -180 | -5.6% | 425,400 |
| 2025/02/21 | 3,335 | 3,335 | 3,240 | 3,240 | -125 | -3.7% | 173,800 |
| 2025/02/20 | 3,450 | 3,460 | 3,350 | 3,365 | -105 | -3% | 175,200 |
| 2025/02/19 | 3,480 | 3,555 | 3,460 | 3,470 | -5 | -0.1% | 196,600 |
| 2025/02/18 | 3,450 | 3,575 | 3,450 | 3,475 | +55 | +1.6% | 332,500 |
| 2025/02/17 | 3,400 | 3,450 | 3,350 | 3,420 | +15 | +0.4% | 179,000 |
| 2025/02/14 | 3,545 | 3,590 | 3,365 | 3,405 | -150 | -4.2% | 323,800 |
| 2025/02/13 | 3,545 | 3,630 | 3,465 | 3,555 | +45 | +1.3% | 391,100 |
| 2025/02/12 | 3,520 | 3,545 | 3,440 | 3,510 | -35 | -1% | 328,700 |
| 2025/02/10 | 3,405 | 3,625 | 3,400 | 3,545 | +385 | +12.2% | 1,426,700 |
| 2025/02/07 | 3,160 | 3,210 | 3,095 | 3,160 | -5 | -0.2% | 222,600 |
| 2025/02/06 | 3,070 | 3,175 | 3,035 | 3,165 | +130 | +4.3% | 271,700 |
| 2025/02/05 | 3,025 | 3,045 | 3,015 | 3,035 | +15 | +0.5% | 146,100 |
| 2025/02/04 | 3,050 | 3,080 | 3,000 | 3,020 | +15 | +0.5% | 208,700 |
| 2025/02/03 | 3,140 | 3,150 | 3,005 | 3,005 | -170 | -5.4% | 261,800 |
| 2025/01/31 | 3,145 | 3,195 | 3,110 | 3,175 | +20 | +0.6% | 142,800 |
| 2025/01/30 | 3,145 | 3,170 | 3,110 | 3,155 | +10 | +0.3% | 152,600 |
| 2025/01/29 | 3,160 | 3,170 | 3,095 | 3,145 | +10 | +0.3% | 139,600 |
| 2025/01/28 | 3,105 | 3,160 | 3,045 | 3,135 | -35 | -1.1% | 248,600 |
| 2025/01/27 | 3,265 | 3,295 | 3,145 | 3,170 | -75 | -2.3% | 214,700 |
| 2025/01/24 | 3,305 | 3,310 | 3,205 | 3,245 | -105 | -3.1% | 378,300 |
| 2025/01/23 | 3,150 | 3,365 | 3,125 | 3,350 | +200 | +6.3% | 468,100 |
| 2025/01/22 | 3,155 | 3,185 | 3,090 | 3,150 | +15 | +0.5% | 247,400 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「東京計器」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 |
|---|---|---|---|---|---|---|---|---|
| 東京計器 | 290,400円 | +21.7% | +58.2% | 1.21% | 14.03倍 | 1.32倍 |
|
商船用航海計器の先駆。航空計器、防衛省向け機器、油空圧機器、流体機器等も。下期に官需偏在 |
| テラドローン | 811,000円 | +19.6% | - | 0.00% | - | 11.22倍 |
|
産業用ドローンで測量・点検ソリューションなど提供。ドローン運航管理（ＵＴＭ）を欧米で運用 |
| 松 風 | 195,700円 | +9.5% | +9.5% | 2.25% | 15.69倍 | 1.68倍 |
|
歯科材料・器具の大手。人工歯、研削材で国内シェア高い。欧米など海外積極展開。ネイル事業も |
| Ａ＆ＤホロンＨＤ | 155,600円 | +6.5% | +9.0% | 2.57% | 6.87倍 | 1.12倍 |
|
産業、医療用の計測・計量機器メーカー。半導体関連装置のホロンを２２年に完全子会社化 |
| メディキット | 258,000円 | +2.5% | -11.6% | 3.49% | 13.74倍 | 0.84倍 |
|
人工透析用など留置針で国内トップ。血管造影用カテーテル等医療機器も。ベトナムに生産拠点 |
市場注目の銘柄
チャート関連のコラム
