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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 4,805 | 4,980 | 4,780 | 4,870 | -75 | -1.5% | 459,100 |
| 2025/08/18 | 4,800 | 5,020 | 4,770 | 4,945 | +435 | +9.6% | 995,300 |
| 2025/08/15 | 4,580 | 4,605 | 4,505 | 4,510 | -70 | -1.5% | 236,300 |
| 2025/08/14 | 4,590 | 4,600 | 4,415 | 4,580 | -25 | -0.5% | 382,100 |
| 2025/08/13 | 4,700 | 4,725 | 4,580 | 4,605 | -90 | -1.9% | 350,300 |
| 2025/08/12 | 4,695 | 4,800 | 4,565 | 4,695 | -75 | -1.6% | 705,500 |
| 2025/08/08 | 4,765 | 4,830 | 4,725 | 4,770 | -30 | -0.6% | 423,300 |
| 2025/08/07 | 4,745 | 4,825 | 4,670 | 4,800 | +55 | +1.2% | 533,300 |
| 2025/08/06 | 4,515 | 4,815 | 4,505 | 4,745 | +225 | +5% | 987,400 |
| 2025/08/05 | 4,325 | 4,530 | 4,285 | 4,520 | +300 | +7.1% | 1,094,100 |
| 2025/08/04 | 4,020 | 4,220 | 4,020 | 4,220 | +40 | +1% | 246,000 |
| 2025/08/01 | 4,180 | 4,230 | 4,100 | 4,180 | +45 | +1.1% | 336,000 |
| 2025/07/31 | 4,030 | 4,190 | 4,030 | 4,135 | +65 | +1.6% | 270,600 |
| 2025/07/30 | 4,000 | 4,085 | 3,965 | 4,070 | +105 | +2.6% | 252,100 |
| 2025/07/29 | 4,035 | 4,035 | 3,950 | 3,965 | -95 | -2.3% | 227,800 |
| 2025/07/28 | 4,145 | 4,160 | 4,040 | 4,060 | -50 | -1.2% | 153,700 |
| 2025/07/25 | 4,140 | 4,175 | 4,100 | 4,110 | -75 | -1.8% | 198,900 |
| 2025/07/24 | 4,170 | 4,240 | 4,150 | 4,185 | +55 | +1.3% | 348,700 |
| 2025/07/23 | 4,170 | 4,190 | 4,035 | 4,130 | ±0 | ±0% | 399,800 |
| 2025/07/22 | 4,060 | 4,160 | 4,040 | 4,130 | +70 | +1.7% | 227,100 |
| 2025/07/18 | 4,120 | 4,175 | 4,035 | 4,060 | -55 | -1.3% | 304,300 |
| 2025/07/17 | 4,085 | 4,145 | 4,050 | 4,115 | ±0 | ±0% | 252,100 |
| 2025/07/16 | 3,970 | 4,140 | 3,945 | 4,115 | +110 | +2.7% | 328,400 |
| 2025/07/15 | 3,970 | 4,040 | 3,910 | 4,005 | +20 | +0.5% | 350,900 |
| 2025/07/14 | 3,920 | 4,030 | 3,915 | 3,985 | +75 | +1.9% | 255,000 |
| 2025/07/11 | 4,040 | 4,060 | 3,910 | 3,910 | -140 | -3.5% | 288,400 |
| 2025/07/10 | 4,065 | 4,125 | 3,995 | 4,050 | +25 | +0.6% | 321,700 |
| 2025/07/09 | 4,105 | 4,120 | 3,940 | 4,025 | -30 | -0.7% | 329,400 |
| 2025/07/08 | 4,025 | 4,105 | 4,015 | 4,055 | +5 | +0.1% | 197,300 |
| 2025/07/07 | 4,000 | 4,065 | 3,990 | 4,050 | +20 | +0.5% | 213,700 |
| 2025/07/04 | 4,135 | 4,170 | 4,020 | 4,030 | -90 | -2.2% | 222,700 |
| 2025/07/03 | 4,185 | 4,290 | 4,105 | 4,120 | -55 | -1.3% | 325,300 |
| 2025/07/02 | 4,200 | 4,235 | 4,150 | 4,175 | -135 | -3.1% | 386,400 |
| 2025/07/01 | 4,345 | 4,425 | 4,310 | 4,310 | -45 | -1% | 315,100 |
| 2025/06/30 | 4,610 | 4,630 | 4,350 | 4,355 | -150 | -3.3% | 429,400 |
| 2025/06/27 | 4,590 | 4,600 | 4,455 | 4,505 | +55 | +1.2% | 445,900 |
| 2025/06/26 | 4,455 | 4,600 | 4,435 | 4,450 | +45 | +1% | 466,600 |
| 2025/06/25 | 4,435 | 4,480 | 4,360 | 4,405 | -25 | -0.6% | 217,400 |
| 2025/06/24 | 4,450 | 4,555 | 4,410 | 4,430 | -45 | -1% | 334,400 |
| 2025/06/23 | 4,560 | 4,650 | 4,470 | 4,475 | +95 | +2.2% | 718,000 |
| 2025/06/20 | 4,475 | 4,485 | 4,315 | 4,380 | -70 | -1.6% | 377,300 |
| 2025/06/19 | 4,365 | 4,485 | 4,340 | 4,450 | +115 | +2.7% | 364,100 |
| 2025/06/18 | 4,410 | 4,465 | 4,310 | 4,335 | -125 | -2.8% | 404,900 |
| 2025/06/17 | 4,485 | 4,500 | 4,385 | 4,460 | -10 | -0.2% | 417,700 |
| 2025/06/16 | 4,415 | 4,535 | 4,350 | 4,470 | +95 | +2.2% | 693,800 |
| 2025/06/13 | 4,260 | 4,410 | 4,170 | 4,375 | +115 | +2.7% | 765,200 |
| 2025/06/12 | 4,000 | 4,270 | 3,975 | 4,260 | +255 | +6.4% | 694,400 |
| 2025/06/11 | 4,120 | 4,165 | 3,925 | 4,005 | -70 | -1.7% | 622,600 |
| 2025/06/10 | 4,060 | 4,130 | 4,020 | 4,075 | +15 | +0.4% | 293,100 |
| 2025/06/09 | 4,085 | 4,105 | 3,995 | 4,060 | -25 | -0.6% | 393,300 |
1～
50
件表示中 / 3765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 | 458,500円 | +3.4% | -21.8% | 0.87% | 30.63倍 | 1.86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 |
| メニコン | 122,900円 | +2.9% | -1.1% | 2.28% | 15.93倍 | 1.09倍 |
|
日本初の角膜コンタクトレンズ開発。自社で製販一貫。定額制「メルスプラン」の会員基盤が強み |
| 日機装 | 141,700円 | +8.0% | +46.9% | 2.54% | 8.31倍 | 0.66倍 |
|
産業用特殊ポンプに強み。透析装置が国内首位、海外もトップクラス。航空機部品を展開中 |
| 松 風 | 201,200円 | +5.6% | -2.9% | 2.63% | 15.23倍 | 1.69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 |
| 北里コーポ | 159,800円 | +2.9% | -8.7% | 2.57% | 18.27倍 | 3.50倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
