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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 3,060 | 3,090 | 2,981 | 3,035 | -25 | -0.8% | 168,200 |
| 2024/05/16 | 3,065 | 3,130 | 3,035 | 3,060 | +10 | +0.3% | 153,400 |
| 2024/05/15 | 3,060 | 3,160 | 2,990 | 3,050 | -70 | -2.2% | 203,300 |
| 2024/05/14 | 3,180 | 3,315 | 3,055 | 3,120 | -60 | -1.9% | 649,500 |
| 2024/05/13 | 2,975 | 3,180 | 2,945 | 3,180 | +503 | +18.8% | 531,000 |
| 2024/05/10 | 2,696 | 2,779 | 2,661 | 2,677 | +4 | +0.1% | 228,300 |
| 2024/05/09 | 2,675 | 2,711 | 2,640 | 2,673 | +39 | +1.5% | 169,800 |
| 2024/05/08 | 2,637 | 2,668 | 2,600 | 2,634 | -3 | -0.1% | 124,300 |
| 2024/05/07 | 2,586 | 2,664 | 2,586 | 2,637 | +57 | +2.2% | 101,100 |
| 2024/05/02 | 2,476 | 2,617 | 2,458 | 2,580 | +104 | +4.2% | 128,800 |
| 2024/05/01 | 2,545 | 2,572 | 2,459 | 2,476 | -115 | -4.4% | 140,200 |
| 2024/04/30 | 2,536 | 2,591 | 2,434 | 2,591 | +102 | +4.1% | 268,100 |
| 2024/04/26 | 2,500 | 2,528 | 2,445 | 2,489 | +1 | ±0% | 109,800 |
| 2024/04/25 | 2,518 | 2,551 | 2,479 | 2,488 | -76 | -3% | 96,300 |
| 2024/04/24 | 2,542 | 2,571 | 2,517 | 2,564 | +63 | +2.5% | 97,200 |
| 2024/04/23 | 2,502 | 2,530 | 2,448 | 2,501 | -32 | -1.3% | 95,600 |
| 2024/04/22 | 2,517 | 2,545 | 2,477 | 2,533 | +43 | +1.7% | 120,200 |
| 2024/04/19 | 2,508 | 2,528 | 2,439 | 2,490 | -55 | -2.2% | 114,000 |
| 2024/04/18 | 2,518 | 2,576 | 2,475 | 2,545 | +6 | +0.2% | 94,200 |
| 2024/04/17 | 2,567 | 2,567 | 2,455 | 2,539 | -18 | -0.7% | 146,000 |
| 2024/04/16 | 2,622 | 2,627 | 2,540 | 2,557 | -124 | -4.6% | 178,600 |
| 2024/04/15 | 2,690 | 2,743 | 2,671 | 2,681 | -20 | -0.7% | 93,100 |
| 2024/04/12 | 2,740 | 2,756 | 2,666 | 2,701 | -18 | -0.7% | 106,300 |
| 2024/04/11 | 2,576 | 2,730 | 2,571 | 2,719 | +107 | +4.1% | 151,600 |
| 2024/04/10 | 2,590 | 2,645 | 2,583 | 2,612 | -7 | -0.3% | 70,700 |
| 2024/04/09 | 2,569 | 2,626 | 2,551 | 2,619 | +61 | +2.4% | 94,600 |
| 2024/04/08 | 2,557 | 2,599 | 2,520 | 2,558 | +11 | +0.4% | 95,300 |
| 2024/04/05 | 2,586 | 2,586 | 2,514 | 2,547 | -103 | -3.9% | 174,600 |
| 2024/04/04 | 2,629 | 2,694 | 2,629 | 2,650 | +66 | +2.6% | 158,300 |
| 2024/04/03 | 2,569 | 2,629 | 2,511 | 2,584 | -35 | -1.3% | 131,500 |
| 2024/04/02 | 2,656 | 2,689 | 2,600 | 2,619 | -36 | -1.4% | 118,500 |
| 2024/04/01 | 2,743 | 2,750 | 2,634 | 2,655 | -64 | -2.4% | 164,800 |
| 2024/03/29 | 2,590 | 2,730 | 2,550 | 2,719 | +139 | +5.4% | 204,800 |
| 2024/03/28 | 2,563 | 2,673 | 2,561 | 2,580 | +17 | +0.7% | 250,300 |
| 2024/03/27 | 2,619 | 2,619 | 2,539 | 2,563 | -18 | -0.7% | 196,500 |
| 2024/03/26 | 2,543 | 2,594 | 2,523 | 2,581 | +1 | ±0% | 106,700 |
| 2024/03/25 | 2,564 | 2,640 | 2,557 | 2,580 | +10 | +0.4% | 163,100 |
| 2024/03/22 | 2,601 | 2,630 | 2,527 | 2,570 | -14 | -0.5% | 131,000 |
| 2024/03/21 | 2,478 | 2,584 | 2,465 | 2,584 | +148 | +6.1% | 180,100 |
| 2024/03/19 | 2,464 | 2,478 | 2,420 | 2,436 | -15 | -0.6% | 106,500 |
| 2024/03/18 | 2,409 | 2,455 | 2,392 | 2,451 | +60 | +2.5% | 108,200 |
| 2024/03/15 | 2,340 | 2,443 | 2,313 | 2,391 | +1 | ±0% | 160,000 |
| 2024/03/14 | 2,400 | 2,400 | 2,335 | 2,390 | -41 | -1.7% | 243,200 |
| 2024/03/13 | 2,525 | 2,575 | 2,416 | 2,431 | -77 | -3.1% | 177,900 |
| 2024/03/12 | 2,504 | 2,520 | 2,460 | 2,508 | -24 | -0.9% | 150,400 |
| 2024/03/11 | 2,497 | 2,571 | 2,462 | 2,532 | -26 | -1% | 261,600 |
| 2024/03/08 | 2,553 | 2,613 | 2,535 | 2,558 | -26 | -1% | 155,700 |
| 2024/03/07 | 2,624 | 2,667 | 2,553 | 2,584 | -3 | -0.1% | 269,300 |
| 2024/03/06 | 2,468 | 2,617 | 2,437 | 2,587 | +83 | +3.3% | 204,700 |
| 2024/03/05 | 2,425 | 2,532 | 2,410 | 2,504 | +80 | +3.3% | 201,700 |
1～
50
件表示中 / 3457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 | 303,500円 | +21.5% | +26.4% | 1.15% | 17.49倍 | 1.35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。官需は下期偏在 |
| 松 風 | 316,000円 | +7.5% | -4.4% | 2.78% | 14.61倍 | 1.35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 |
| 長野計器 | 290,800円 | +4.1% | +2.8% | 1.51% | 10.10倍 | 1.40倍 |
|
機械式圧力計はグループで世界シェア首位。産機向け主力。世界最大の電子圧力センサー工場 |
| メディキット | 275,200円 | +2.5% | -11.6% | 3.27% | 14.83倍 | 0.92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 |
| リズム | 403,000円 | +8.9% | +58.9% | 1.81% | 27.72倍 | 1.07倍 |
|
金型など精密品事業、時計などの生活品事業が柱。２０年１０月子会社を吸収合併し経営効率化図る |
市場注目の銘柄
チャート関連のコラム
