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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,519 | 2,611 | 2,486 | 2,584 | -50 | -1.9% | 228,100 |
| 2024/09/06 | 2,698 | 2,700 | 2,612 | 2,634 | -58 | -2.2% | 278,800 |
| 2024/09/05 | 2,822 | 2,887 | 2,684 | 2,692 | -162 | -5.7% | 357,200 |
| 2024/09/04 | 2,941 | 2,975 | 2,852 | 2,854 | -251 | -8.1% | 278,700 |
| 2024/09/03 | 3,125 | 3,130 | 3,040 | 3,105 | +5 | +0.2% | 194,500 |
| 2024/09/02 | 3,050 | 3,120 | 3,015 | 3,100 | +124 | +4.2% | 246,900 |
| 2024/08/30 | 2,915 | 3,025 | 2,915 | 2,976 | +83 | +2.9% | 250,100 |
| 2024/08/29 | 2,819 | 2,893 | 2,810 | 2,893 | +50 | +1.8% | 99,700 |
| 2024/08/28 | 2,865 | 2,865 | 2,815 | 2,843 | -46 | -1.6% | 122,300 |
| 2024/08/27 | 2,810 | 2,892 | 2,769 | 2,889 | +80 | +2.8% | 155,300 |
| 2024/08/26 | 2,899 | 2,904 | 2,768 | 2,809 | -93 | -3.2% | 209,200 |
| 2024/08/23 | 2,841 | 2,930 | 2,830 | 2,902 | +26 | +0.9% | 195,100 |
| 2024/08/22 | 2,916 | 2,966 | 2,862 | 2,876 | -75 | -2.5% | 250,000 |
| 2024/08/21 | 2,917 | 2,969 | 2,893 | 2,951 | -24 | -0.8% | 222,400 |
| 2024/08/20 | 2,980 | 2,990 | 2,889 | 2,975 | ±0 | ±0% | 390,800 |
| 2024/08/19 | 3,160 | 3,160 | 2,971 | 2,975 | -185 | -5.9% | 307,000 |
| 2024/08/16 | 2,950 | 3,160 | 2,940 | 3,160 | +273 | +9.5% | 338,700 |
| 2024/08/15 | 2,952 | 2,978 | 2,843 | 2,887 | -17 | -0.6% | 263,200 |
| 2024/08/14 | 2,836 | 2,975 | 2,736 | 2,904 | +18 | +0.6% | 349,200 |
| 2024/08/13 | 2,855 | 3,030 | 2,855 | 2,886 | -76 | -2.6% | 421,500 |
| 2024/08/09 | 3,095 | 3,105 | 2,875 | 2,962 | -15 | -0.5% | 300,400 |
| 2024/08/08 | 2,885 | 3,030 | 2,870 | 2,977 | +44 | +1.5% | 259,200 |
| 2024/08/07 | 2,696 | 3,060 | 2,684 | 2,933 | +178 | +6.5% | 345,100 |
| 2024/08/06 | 2,652 | 2,870 | 2,616 | 2,755 | +303 | +12.4% | 374,000 |
| 2024/08/05 | 2,749 | 2,773 | 2,451 | 2,452 | -499 | -16.9% | 479,000 |
| 2024/08/02 | 3,010 | 3,085 | 2,949 | 2,951 | -194 | -6.2% | 386,300 |
| 2024/08/01 | 3,340 | 3,340 | 3,110 | 3,145 | -265 | -7.8% | 260,900 |
| 2024/07/31 | 3,290 | 3,410 | 3,260 | 3,410 | +40 | +1.2% | 154,800 |
| 2024/07/30 | 3,410 | 3,465 | 3,325 | 3,370 | -65 | -1.9% | 132,600 |
| 2024/07/29 | 3,400 | 3,500 | 3,360 | 3,435 | +95 | +2.8% | 200,700 |
| 2024/07/26 | 3,350 | 3,445 | 3,325 | 3,340 | +10 | +0.3% | 174,000 |
| 2024/07/25 | 3,455 | 3,480 | 3,325 | 3,330 | -215 | -6.1% | 332,100 |
| 2024/07/24 | 3,570 | 3,665 | 3,540 | 3,545 | -25 | -0.7% | 152,900 |
| 2024/07/23 | 3,660 | 3,670 | 3,565 | 3,570 | -35 | -1% | 184,900 |
| 2024/07/22 | 3,775 | 3,780 | 3,590 | 3,605 | -170 | -4.5% | 261,300 |
| 2024/07/19 | 3,770 | 3,805 | 3,725 | 3,775 | -5 | -0.1% | 166,100 |
| 2024/07/18 | 3,900 | 3,935 | 3,780 | 3,780 | -190 | -4.8% | 284,000 |
| 2024/07/17 | 4,095 | 4,105 | 3,955 | 3,970 | -55 | -1.4% | 273,600 |
| 2024/07/16 | 3,890 | 4,155 | 3,865 | 4,025 | +275 | +7.3% | 557,100 |
| 2024/07/12 | 3,670 | 3,755 | 3,660 | 3,750 | +15 | +0.4% | 181,500 |
| 2024/07/11 | 3,850 | 3,895 | 3,730 | 3,735 | +40 | +1.1% | 205,800 |
| 2024/07/10 | 3,770 | 3,815 | 3,645 | 3,695 | -120 | -3.1% | 229,000 |
| 2024/07/09 | 3,890 | 3,930 | 3,780 | 3,815 | -30 | -0.8% | 243,700 |
| 2024/07/08 | 3,800 | 3,905 | 3,770 | 3,845 | +155 | +4.2% | 236,800 |
| 2024/07/05 | 3,730 | 3,770 | 3,640 | 3,690 | -90 | -2.4% | 232,100 |
| 2024/07/04 | 3,855 | 3,905 | 3,750 | 3,780 | -65 | -1.7% | 265,200 |
| 2024/07/03 | 3,750 | 3,845 | 3,750 | 3,845 | +115 | +3.1% | 241,100 |
| 2024/07/02 | 3,695 | 3,855 | 3,685 | 3,730 | +90 | +2.5% | 399,400 |
| 2024/07/01 | 3,560 | 3,670 | 3,555 | 3,640 | +80 | +2.2% | 200,900 |
| 2024/06/28 | 3,560 | 3,595 | 3,510 | 3,560 | +50 | +1.4% | 152,100 |
51～
100
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
