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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 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 |
| 2025/04/21 | 3,355 | 3,385 | 3,290 | 3,330 | -100 | -2.9% | 320,700 |
| 2025/04/18 | 3,290 | 3,440 | 3,290 | 3,430 | +125 | +3.8% | 343,200 |
| 2025/04/17 | 3,135 | 3,380 | 3,115 | 3,305 | +205 | +6.6% | 491,800 |
| 2025/04/16 | 3,150 | 3,180 | 3,065 | 3,100 | -40 | -1.3% | 267,000 |
| 2025/04/15 | 3,115 | 3,175 | 3,115 | 3,140 | +65 | +2.1% | 207,200 |
| 2025/04/14 | 3,125 | 3,155 | 3,050 | 3,075 | +5 | +0.2% | 239,800 |
| 2025/04/11 | 2,948 | 3,080 | 2,855 | 3,070 | +60 | +2% | 382,700 |
| 2025/04/10 | 3,060 | 3,060 | 2,932 | 3,010 | +309 | +11.4% | 460,000 |
| 2025/04/09 | 2,761 | 2,776 | 2,637 | 2,701 | -147 | -5.2% | 443,200 |
| 2025/04/08 | 2,799 | 2,904 | 2,788 | 2,848 | +319 | +12.6% | 440,500 |
| 2025/04/07 | 2,640 | 2,675 | 2,511 | 2,529 | -375 | -12.9% | 634,400 |
| 2025/04/04 | 3,085 | 3,095 | 2,778 | 2,904 | -261 | -8.2% | 605,400 |
| 2025/04/03 | 3,100 | 3,230 | 3,080 | 3,165 | -135 | -4.1% | 369,500 |
| 2025/04/02 | 3,260 | 3,350 | 3,220 | 3,300 | +45 | +1.4% | 281,600 |
| 2025/04/01 | 3,415 | 3,415 | 3,245 | 3,255 | -90 | -2.7% | 271,100 |
| 2025/03/31 | 3,475 | 3,535 | 3,335 | 3,345 | -200 | -5.6% | 438,000 |
| 2025/03/28 | 3,695 | 3,835 | 3,525 | 3,545 | -150 | -4.1% | 430,100 |
| 2025/03/27 | 3,630 | 3,695 | 3,595 | 3,695 | +25 | +0.7% | 206,100 |
| 2025/03/26 | 3,695 | 3,695 | 3,610 | 3,670 | -10 | -0.3% | 174,300 |
| 2025/03/25 | 3,705 | 3,730 | 3,665 | 3,680 | +40 | +1.1% | 211,000 |
| 2025/03/24 | 3,780 | 3,810 | 3,640 | 3,640 | -110 | -2.9% | 204,400 |
| 2025/03/21 | 3,700 | 3,750 | 3,655 | 3,750 | +30 | +0.8% | 255,100 |
| 2025/03/19 | 3,655 | 3,750 | 3,655 | 3,720 | +90 | +2.5% | 366,300 |
| 2025/03/18 | 3,785 | 3,795 | 3,605 | 3,630 | -90 | -2.4% | 476,300 |
| 2025/03/17 | 3,550 | 3,760 | 3,545 | 3,720 | +240 | +6.9% | 672,100 |
| 2025/03/14 | 3,450 | 3,525 | 3,420 | 3,480 | +15 | +0.4% | 272,700 |
| 2025/03/13 | 3,490 | 3,520 | 3,420 | 3,465 | +55 | +1.6% | 224,800 |
| 2025/03/12 | 3,330 | 3,500 | 3,330 | 3,410 | +70 | +2.1% | 348,100 |
| 2025/03/11 | 3,350 | 3,395 | 3,255 | 3,340 | -90 | -2.6% | 498,800 |
| 2025/03/10 | 3,670 | 3,730 | 3,415 | 3,430 | -170 | -4.7% | 757,000 |
| 2025/03/07 | 3,475 | 3,665 | 3,475 | 3,600 | +135 | +3.9% | 812,900 |
| 2025/03/06 | 3,445 | 3,630 | 3,375 | 3,465 | +50 | +1.5% | 1,038,500 |
| 2025/03/05 | 3,285 | 3,445 | 3,235 | 3,415 | +155 | +4.8% | 679,900 |
51～
100
件表示中 / 3751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 | 396,500円 | +3.4% | -21.8% | 1.01% | 26.49倍 | 1.61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 | 199,700円 | +5.6% | -2.9% | 2.65% | 15.11倍 | 1.67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 | 171,000円 | +2.9% | -8.7% | 2.40% | 19.55倍 | 3.75倍 |
|
- |
| Ａ＆ＤホロンＨＤ | 203,400円 | +4.4% | +5.0% | 2.46% | 8.57倍 | 1.30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 | 454,000円 | +19.6% | - | 0.00% | - | 6.55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
