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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 1,329 | 1,337 | 1,303 | 1,308 | +13 | +1% | 123,400 |
| 2022/07/08 | 1,254 | 1,316 | 1,250 | 1,295 | +40 | +3.2% | 207,200 |
| 2022/07/07 | 1,255 | 1,262 | 1,227 | 1,255 | +15 | +1.2% | 75,000 |
| 2022/07/06 | 1,267 | 1,274 | 1,232 | 1,240 | -49 | -3.8% | 139,800 |
| 2022/07/05 | 1,282 | 1,296 | 1,275 | 1,289 | +5 | +0.4% | 59,400 |
| 2022/07/04 | 1,290 | 1,290 | 1,263 | 1,284 | -6 | -0.5% | 82,300 |
| 2022/07/01 | 1,298 | 1,309 | 1,275 | 1,290 | +18 | +1.4% | 184,900 |
| 2022/06/30 | 1,299 | 1,300 | 1,260 | 1,272 | -28 | -2.2% | 136,000 |
| 2022/06/29 | 1,300 | 1,310 | 1,280 | 1,300 | -8 | -0.6% | 153,700 |
| 2022/06/28 | 1,285 | 1,313 | 1,275 | 1,308 | +17 | +1.3% | 136,900 |
| 2022/06/27 | 1,294 | 1,295 | 1,266 | 1,291 | +27 | +2.1% | 124,500 |
| 2022/06/24 | 1,255 | 1,270 | 1,242 | 1,264 | +4 | +0.3% | 161,800 |
| 2022/06/23 | 1,290 | 1,298 | 1,258 | 1,260 | -49 | -3.7% | 206,700 |
| 2022/06/22 | 1,359 | 1,359 | 1,301 | 1,309 | -24 | -1.8% | 136,000 |
| 2022/06/21 | 1,298 | 1,347 | 1,296 | 1,333 | +35 | +2.7% | 150,400 |
| 2022/06/20 | 1,337 | 1,346 | 1,279 | 1,298 | -46 | -3.4% | 208,900 |
| 2022/06/17 | 1,341 | 1,356 | 1,333 | 1,344 | -38 | -2.7% | 188,400 |
| 2022/06/16 | 1,414 | 1,434 | 1,370 | 1,382 | -2 | -0.1% | 236,000 |
| 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 |
751～
800
件表示中 / 3754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 | 418,000円 | +3.4% | -21.8% | 0.96% | 27.92倍 | 1.70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 | 119,100円 | +2.9% | -1.1% | 2.35% | 15.56倍 | 1.06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 |
| 松 風 | 204,400円 | +5.6% | -2.9% | 2.59% | 15.47倍 | 1.71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 | 165,000円 | +2.9% | -8.7% | 2.48% | 18.87倍 | 3.62倍 |
|
- |
| Ａ＆ＤホロンＨＤ | 204,000円 | +4.4% | +5.0% | 2.45% | 8.59倍 | 1.31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 |
市場注目の銘柄
チャート関連のコラム
