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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,775 | 3,800 | 3,560 | 3,630 | -115 | -3.1% | 316,100 |
| 2024/11/20 | 3,590 | 3,795 | 3,565 | 3,745 | +155 | +4.3% | 330,500 |
| 2024/11/19 | 3,640 | 3,680 | 3,560 | 3,590 | -10 | -0.3% | 182,900 |
| 2024/11/18 | 3,650 | 3,705 | 3,575 | 3,600 | -115 | -3.1% | 179,700 |
| 2024/11/15 | 3,715 | 3,740 | 3,615 | 3,715 | ±0 | ±0% | 281,100 |
| 2024/11/14 | 3,515 | 3,765 | 3,485 | 3,715 | +185 | +5.2% | 440,500 |
| 2024/11/13 | 3,550 | 3,640 | 3,475 | 3,530 | -90 | -2.5% | 263,900 |
| 2024/11/12 | 3,690 | 3,745 | 3,600 | 3,620 | -15 | -0.4% | 418,800 |
| 2024/11/11 | 3,635 | 3,785 | 3,515 | 3,635 | +300 | +9% | 1,075,400 |
| 2024/11/08 | 3,180 | 3,340 | 3,150 | 3,335 | +100 | +3.1% | 488,600 |
| 2024/11/07 | 3,300 | 3,300 | 3,135 | 3,235 | +75 | +2.4% | 417,700 |
| 2024/11/06 | 2,948 | 3,165 | 2,930 | 3,160 | +280 | +9.7% | 397,500 |
| 2024/11/05 | 2,875 | 2,928 | 2,858 | 2,880 | +30 | +1.1% | 199,000 |
| 2024/11/01 | 2,958 | 2,964 | 2,850 | 2,850 | -165 | -5.5% | 239,000 |
| 2024/10/31 | 2,982 | 3,040 | 2,958 | 3,015 | +20 | +0.7% | 127,700 |
| 2024/10/30 | 3,020 | 3,045 | 2,984 | 2,995 | -10 | -0.3% | 273,600 |
| 2024/10/29 | 2,944 | 3,035 | 2,922 | 3,005 | +45 | +1.5% | 180,000 |
| 2024/10/28 | 2,907 | 3,000 | 2,900 | 2,960 | +48 | +1.6% | 179,000 |
| 2024/10/25 | 2,999 | 3,030 | 2,911 | 2,912 | -79 | -2.6% | 238,100 |
| 2024/10/24 | 2,951 | 3,025 | 2,935 | 2,991 | -7 | -0.2% | 170,000 |
| 2024/10/23 | 3,030 | 3,050 | 2,962 | 2,998 | -57 | -1.9% | 316,000 |
| 2024/10/22 | 3,085 | 3,170 | 3,020 | 3,055 | -45 | -1.5% | 162,600 |
| 2024/10/21 | 3,115 | 3,180 | 3,095 | 3,100 | -10 | -0.3% | 168,800 |
| 2024/10/18 | 3,115 | 3,195 | 3,080 | 3,110 | +20 | +0.6% | 281,700 |
| 2024/10/17 | 3,170 | 3,170 | 3,050 | 3,090 | -90 | -2.8% | 373,100 |
| 2024/10/16 | 3,150 | 3,205 | 3,120 | 3,180 | -25 | -0.8% | 192,400 |
| 2024/10/15 | 3,230 | 3,295 | 3,160 | 3,205 | +25 | +0.8% | 210,500 |
| 2024/10/11 | 3,255 | 3,275 | 3,175 | 3,180 | -55 | -1.7% | 169,000 |
| 2024/10/10 | 3,270 | 3,280 | 3,135 | 3,235 | -60 | -1.8% | 244,000 |
| 2024/10/09 | 3,270 | 3,310 | 3,235 | 3,295 | +60 | +1.9% | 217,500 |
| 2024/10/08 | 3,300 | 3,360 | 3,205 | 3,235 | -60 | -1.8% | 240,900 |
| 2024/10/07 | 3,295 | 3,325 | 3,220 | 3,295 | +70 | +2.2% | 321,800 |
| 2024/10/04 | 3,260 | 3,315 | 3,215 | 3,225 | -80 | -2.4% | 324,300 |
| 2024/10/03 | 3,545 | 3,545 | 3,285 | 3,305 | -100 | -2.9% | 617,300 |
| 2024/10/02 | 3,570 | 3,670 | 3,385 | 3,405 | -125 | -3.5% | 953,500 |
| 2024/10/01 | 3,270 | 3,610 | 3,205 | 3,530 | +325 | +10.1% | 931,400 |
| 2024/09/30 | 3,280 | 3,350 | 3,205 | 3,205 | -200 | -5.9% | 503,700 |
| 2024/09/27 | 3,300 | 3,485 | 3,245 | 3,405 | +165 | +5.1% | 737,900 |
| 2024/09/26 | 3,280 | 3,345 | 3,190 | 3,240 | +30 | +0.9% | 389,400 |
| 2024/09/25 | 3,265 | 3,335 | 3,200 | 3,210 | -100 | -3% | 472,200 |
| 2024/09/24 | 3,160 | 3,325 | 3,125 | 3,310 | +220 | +7.1% | 678,900 |
| 2024/09/20 | 3,005 | 3,110 | 2,978 | 3,090 | +136 | +4.6% | 351,500 |
| 2024/09/19 | 2,809 | 2,980 | 2,783 | 2,954 | +232 | +8.5% | 438,900 |
| 2024/09/18 | 2,755 | 2,764 | 2,672 | 2,722 | -7 | -0.3% | 221,100 |
| 2024/09/17 | 2,774 | 2,798 | 2,680 | 2,729 | -36 | -1.3% | 270,300 |
| 2024/09/13 | 2,656 | 2,775 | 2,656 | 2,765 | +125 | +4.7% | 360,800 |
| 2024/09/12 | 2,647 | 2,670 | 2,588 | 2,640 | +94 | +3.7% | 232,400 |
| 2024/09/11 | 2,591 | 2,629 | 2,506 | 2,546 | +5 | +0.2% | 321,500 |
| 2024/09/10 | 2,612 | 2,622 | 2,531 | 2,541 | -43 | -1.7% | 147,700 |
| 2024/09/09 | 2,519 | 2,611 | 2,486 | 2,584 | -50 | -1.9% | 228,100 |
1～
50
件表示中 / 3585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 | 363,000円 | +23.6% | +43.1% | 0.96% | 19.30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 |
| 松 風 | 206,800円 | +9.5% | +9.5% | 2.13% | 16.58倍 | 1.77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 |
| 日機装 | 98,700円 | +10.6% | -8.0% | 3.04% | 7.43倍 | 0.47倍 |
|
化学用精密ポンプ首位、人工腎臓もトップシェア。ナノテク、航空機エンジン部材へ展開中 |
| Ａ＆ＤホロンＨＤ | 195,700円 | +6.5% | +9.0% | 2.04% | 8.69倍 | 1.42倍 |
|
産業、医療用の計量・計測機器メーカー。半導体関連装置のホロンを２２年４月に完全子会社化 |
| 長野計器 | 254,500円 | +4.1% | +2.8% | 1.81% | 8.84倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
