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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/06/06 | 4,135 | 4,195 | 4,065 | 4,085 | -30 | -0.7% | 452,700 |
| 2025/06/05 | 4,235 | 4,275 | 4,070 | 4,115 | -160 | -3.7% | 616,600 |
| 2025/06/04 | 4,200 | 4,360 | 4,190 | 4,275 | +120 | +2.9% | 1,033,300 |
| 2025/06/03 | 4,005 | 4,290 | 3,995 | 4,155 | +135 | +3.4% | 1,627,900 |
| 2025/06/02 | 3,665 | 4,025 | 3,660 | 4,020 | +495 | +14% | 1,818,900 |
| 2025/05/30 | 3,385 | 3,550 | 3,380 | 3,525 | +110 | +3.2% | 347,200 |
| 2025/05/29 | 3,450 | 3,495 | 3,385 | 3,415 | +5 | +0.1% | 221,800 |
| 2025/05/28 | 3,450 | 3,495 | 3,405 | 3,410 | -40 | -1.2% | 415,000 |
| 2025/05/27 | 3,210 | 3,450 | 3,200 | 3,450 | +240 | +7.5% | 537,600 |
| 2025/05/26 | 3,220 | 3,275 | 3,185 | 3,210 | -10 | -0.3% | 271,000 |
| 2025/05/23 | 3,110 | 3,310 | 3,105 | 3,220 | +125 | +4% | 596,500 |
| 2025/05/22 | 3,110 | 3,145 | 3,085 | 3,095 | -60 | -1.9% | 222,300 |
| 2025/05/21 | 3,080 | 3,175 | 3,065 | 3,155 | +65 | +2.1% | 276,200 |
| 2025/05/20 | 3,170 | 3,245 | 3,090 | 3,090 | -70 | -2.2% | 305,100 |
| 2025/05/19 | 3,110 | 3,160 | 3,100 | 3,160 | ±0 | ±0% | 209,900 |
| 2025/05/16 | 3,205 | 3,210 | 3,140 | 3,160 | -40 | -1.3% | 208,000 |
| 2025/05/15 | 3,215 | 3,250 | 3,155 | 3,200 | -50 | -1.5% | 291,500 |
| 2025/05/14 | 3,325 | 3,370 | 3,175 | 3,250 | -95 | -2.8% | 503,100 |
| 2025/05/13 | 3,450 | 3,500 | 3,225 | 3,345 | -210 | -5.9% | 1,181,700 |
| 2025/05/12 | 3,475 | 3,610 | 3,470 | 3,555 | +80 | +2.3% | 373,000 |
| 2025/05/09 | 3,535 | 3,570 | 3,445 | 3,475 | -30 | -0.9% | 343,500 |
| 2025/05/08 | 3,510 | 3,525 | 3,390 | 3,505 | -5 | -0.1% | 432,300 |
| 2025/05/07 | 3,480 | 3,520 | 3,445 | 3,510 | +35 | +1% | 187,000 |
| 2025/05/02 | 3,550 | 3,580 | 3,430 | 3,475 | -90 | -2.5% | 248,300 |
| 2025/05/01 | 3,500 | 3,595 | 3,480 | 3,565 | +80 | +2.3% | 245,800 |
| 2025/04/30 | 3,500 | 3,530 | 3,410 | 3,485 | -5 | -0.1% | 201,100 |
| 2025/04/28 | 3,475 | 3,525 | 3,460 | 3,490 | +85 | +2.5% | 344,100 |
| 2025/04/25 | 3,360 | 3,425 | 3,350 | 3,405 | +95 | +2.9% | 305,500 |
| 2025/04/24 | 3,410 | 3,430 | 3,295 | 3,310 | -50 | -1.5% | 209,700 |
| 2025/04/23 | 3,400 | 3,405 | 3,315 | 3,360 | +50 | +1.5% | 193,900 |
| 2025/04/22 | 3,280 | 3,330 | 3,260 | 3,310 | -20 | -0.6% | 200,000 |
1～
50
件表示中 / 3734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 | 408,000円 | +3.4% | -21.8% | 0.98% | 27.25倍 | 1.65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 |
| 北里コーポ | 180,400円 | +2.9% | -8.7% | 2.27% | 20.63倍 | 3.95倍 |
|
- |
| 松 風 | 196,000円 | +5.6% | -2.9% | 2.70% | 14.82倍 | 1.64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 | 194,800円 | +4.4% | +5.0% | 2.57% | 8.21倍 | 1.25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 |
| テラドローン | 496,500円 | +19.6% | - | 0.00% | - | 7.15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 |
市場注目の銘柄
チャート関連のコラム
