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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,458 | 1,482 | 1,384 | 1,384 | -74 | -5.1% | 288,800 |
| 2022/06/14 | 1,441 | 1,477 | 1,431 | 1,458 | -11 | -0.7% | 203,800 |
| 2022/06/13 | 1,458 | 1,509 | 1,450 | 1,469 | -26 | -1.7% | 242,600 |
| 2022/06/10 | 1,522 | 1,529 | 1,474 | 1,495 | -51 | -3.3% | 386,400 |
| 2022/06/09 | 1,593 | 1,593 | 1,526 | 1,546 | -52 | -3.3% | 539,300 |
| 2022/06/08 | 1,561 | 1,612 | 1,541 | 1,598 | +67 | +4.4% | 896,100 |
| 2022/06/07 | 1,524 | 1,599 | 1,492 | 1,531 | +57 | +3.9% | 1,201,300 |
| 2022/06/06 | 1,348 | 1,483 | 1,333 | 1,474 | +139 | +10.4% | 623,200 |
| 2022/06/03 | 1,366 | 1,367 | 1,328 | 1,335 | -20 | -1.5% | 133,400 |
| 2022/06/02 | 1,330 | 1,369 | 1,317 | 1,355 | +15 | +1.1% | 226,000 |
| 2022/06/01 | 1,320 | 1,348 | 1,312 | 1,340 | +26 | +2% | 150,500 |
| 2022/05/31 | 1,344 | 1,360 | 1,311 | 1,314 | -33 | -2.4% | 265,800 |
| 2022/05/30 | 1,345 | 1,348 | 1,314 | 1,347 | +29 | +2.2% | 308,800 |
| 2022/05/27 | 1,278 | 1,344 | 1,264 | 1,318 | +31 | +2.4% | 505,000 |
| 2022/05/26 | 1,340 | 1,350 | 1,281 | 1,287 | -29 | -2.2% | 847,700 |
| 2022/05/25 | 1,233 | 1,318 | 1,225 | 1,316 | +80 | +6.5% | 972,500 |
| 2022/05/24 | 1,175 | 1,269 | 1,162 | 1,236 | +85 | +7.4% | 810,400 |
| 2022/05/23 | 1,138 | 1,160 | 1,129 | 1,151 | +30 | +2.7% | 98,200 |
| 2022/05/20 | 1,097 | 1,125 | 1,093 | 1,121 | +24 | +2.2% | 60,900 |
| 2022/05/19 | 1,077 | 1,103 | 1,056 | 1,097 | +3 | +0.3% | 48,200 |
| 2022/05/18 | 1,095 | 1,097 | 1,086 | 1,094 | +2 | +0.2% | 41,200 |
| 2022/05/17 | 1,095 | 1,105 | 1,083 | 1,092 | +2 | +0.2% | 50,200 |
| 2022/05/16 | 1,138 | 1,141 | 1,080 | 1,090 | -40 | -3.5% | 119,900 |
| 2022/05/13 | 1,110 | 1,139 | 1,108 | 1,130 | +14 | +1.3% | 45,100 |
| 2022/05/12 | 1,121 | 1,129 | 1,113 | 1,116 | -6 | -0.5% | 40,200 |
| 2022/05/11 | 1,136 | 1,139 | 1,122 | 1,122 | -15 | -1.3% | 38,700 |
| 2022/05/10 | 1,173 | 1,173 | 1,126 | 1,137 | -48 | -4.1% | 65,100 |
| 2022/05/09 | 1,180 | 1,196 | 1,174 | 1,185 | +8 | +0.7% | 61,600 |
| 2022/05/06 | 1,158 | 1,180 | 1,158 | 1,177 | +34 | +3% | 72,900 |
| 2022/05/02 | 1,131 | 1,149 | 1,127 | 1,143 | +12 | +1.1% | 33,600 |
| 2022/04/28 | 1,128 | 1,131 | 1,106 | 1,131 | +3 | +0.3% | 42,900 |
| 2022/04/27 | 1,100 | 1,138 | 1,092 | 1,128 | +20 | +1.8% | 104,700 |
| 2022/04/26 | 1,122 | 1,124 | 1,104 | 1,108 | -29 | -2.6% | 62,400 |
| 2022/04/25 | 1,164 | 1,164 | 1,130 | 1,137 | -35 | -3% | 62,500 |
| 2022/04/22 | 1,172 | 1,172 | 1,156 | 1,172 | -5 | -0.4% | 44,800 |
| 2022/04/21 | 1,194 | 1,194 | 1,168 | 1,177 | -16 | -1.3% | 62,700 |
| 2022/04/20 | 1,204 | 1,217 | 1,191 | 1,193 | -11 | -0.9% | 47,600 |
| 2022/04/19 | 1,190 | 1,212 | 1,190 | 1,204 | +25 | +2.1% | 45,300 |
| 2022/04/18 | 1,161 | 1,192 | 1,155 | 1,179 | +29 | +2.5% | 84,500 |
| 2022/04/15 | 1,162 | 1,163 | 1,146 | 1,150 | -12 | -1% | 41,100 |
| 2022/04/14 | 1,149 | 1,168 | 1,149 | 1,162 | +16 | +1.4% | 35,300 |
| 2022/04/13 | 1,131 | 1,147 | 1,131 | 1,146 | +8 | +0.7% | 44,400 |
| 2022/04/12 | 1,135 | 1,138 | 1,127 | 1,138 | -4 | -0.4% | 40,200 |
| 2022/04/11 | 1,145 | 1,156 | 1,137 | 1,142 | ±0 | ±0% | 58,000 |
| 2022/04/08 | 1,156 | 1,158 | 1,135 | 1,142 | +2 | +0.2% | 43,700 |
| 2022/04/07 | 1,123 | 1,151 | 1,119 | 1,140 | +17 | +1.5% | 89,700 |
| 2022/04/06 | 1,150 | 1,150 | 1,103 | 1,123 | -29 | -2.5% | 86,900 |
| 2022/04/05 | 1,175 | 1,183 | 1,152 | 1,152 | -23 | -2% | 60,200 |
| 2022/04/04 | 1,200 | 1,200 | 1,173 | 1,175 | -25 | -2.1% | 44,200 |
| 2022/04/01 | 1,179 | 1,213 | 1,176 | 1,200 | +13 | +1.1% | 90,800 |
601～
650
件表示中 / 3586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 | 362,500円 | +23.6% | +43.1% | 0.97% | 19.27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 | 207,300円 | +9.5% | +9.5% | 2.12% | 16.62倍 | 1.78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 | 99,700円 | +10.6% | -8.0% | 3.01% | 7.51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 | 196,800円 | +6.5% | +9.0% | 2.03% | 8.74倍 | 1.43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 | 257,700円 | +4.1% | +2.8% | 1.79% | 8.95倍 | 1.14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
