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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 3,185 | 3,205 | 3,090 | 3,135 | +75 | +2.5% | 442,000 |
| 2025/01/20 | 3,000 | 3,100 | 2,974 | 3,060 | +108 | +3.7% | 246,100 |
| 2025/01/17 | 2,975 | 2,978 | 2,893 | 2,952 | -48 | -1.6% | 236,100 |
| 2025/01/16 | 2,972 | 3,050 | 2,908 | 3,000 | +90 | +3.1% | 249,600 |
| 2025/01/15 | 2,925 | 2,938 | 2,888 | 2,910 | -23 | -0.8% | 152,600 |
| 2025/01/14 | 2,957 | 2,970 | 2,897 | 2,933 | -53 | -1.8% | 281,600 |
| 2025/01/10 | 2,985 | 3,040 | 2,979 | 2,986 | -44 | -1.5% | 173,800 |
| 2025/01/09 | 3,070 | 3,070 | 2,965 | 3,030 | -75 | -2.4% | 350,600 |
| 2025/01/08 | 3,155 | 3,175 | 3,080 | 3,105 | -55 | -1.7% | 256,600 |
| 2025/01/07 | 3,290 | 3,320 | 3,160 | 3,160 | -70 | -2.2% | 284,700 |
| 2025/01/06 | 3,310 | 3,320 | 3,215 | 3,230 | -10 | -0.3% | 207,700 |
| 2024/12/30 | 3,230 | 3,250 | 3,190 | 3,240 | -20 | -0.6% | 163,400 |
| 2024/12/27 | 3,250 | 3,265 | 3,230 | 3,260 | +30 | +0.9% | 170,600 |
| 2024/12/26 | 3,185 | 3,240 | 3,155 | 3,230 | +25 | +0.8% | 192,100 |
| 2024/12/25 | 3,220 | 3,235 | 3,165 | 3,205 | -25 | -0.8% | 175,200 |
| 2024/12/24 | 3,370 | 3,370 | 3,215 | 3,230 | -110 | -3.3% | 256,700 |
| 2024/12/23 | 3,225 | 3,365 | 3,215 | 3,340 | +205 | +6.5% | 414,800 |
| 2024/12/20 | 3,220 | 3,220 | 3,135 | 3,135 | -85 | -2.6% | 221,200 |
| 2024/12/19 | 3,095 | 3,230 | 3,090 | 3,220 | ±0 | ±0% | 224,800 |
| 2024/12/18 | 3,240 | 3,285 | 3,205 | 3,220 | -30 | -0.9% | 184,600 |
| 2024/12/17 | 3,310 | 3,360 | 3,250 | 3,250 | -55 | -1.7% | 207,100 |
| 2024/12/16 | 3,285 | 3,370 | 3,280 | 3,305 | +20 | +0.6% | 229,800 |
| 2024/12/13 | 3,380 | 3,405 | 3,230 | 3,285 | -130 | -3.8% | 430,000 |
| 2024/12/12 | 3,475 | 3,510 | 3,415 | 3,415 | +65 | +1.9% | 360,400 |
| 2024/12/11 | 3,285 | 3,380 | 3,230 | 3,350 | +65 | +2% | 362,000 |
| 2024/12/10 | 3,350 | 3,425 | 3,260 | 3,285 | -45 | -1.4% | 345,000 |
| 2024/12/09 | 3,465 | 3,480 | 3,330 | 3,330 | -95 | -2.8% | 258,800 |
| 2024/12/06 | 3,470 | 3,475 | 3,360 | 3,425 | -40 | -1.2% | 310,700 |
| 2024/12/05 | 3,695 | 3,720 | 3,465 | 3,465 | -185 | -5.1% | 606,500 |
| 2024/12/04 | 3,495 | 3,715 | 3,455 | 3,650 | +295 | +8.8% | 942,000 |
| 2024/12/03 | 3,345 | 3,370 | 3,315 | 3,355 | +40 | +1.2% | 144,100 |
| 2024/12/02 | 3,315 | 3,340 | 3,270 | 3,315 | -20 | -0.6% | 152,000 |
| 2024/11/29 | 3,390 | 3,415 | 3,330 | 3,335 | -40 | -1.2% | 127,200 |
| 2024/11/28 | 3,300 | 3,375 | 3,300 | 3,375 | +45 | +1.4% | 178,600 |
| 2024/11/27 | 3,385 | 3,390 | 3,285 | 3,330 | -70 | -2.1% | 256,300 |
| 2024/11/26 | 3,605 | 3,610 | 3,370 | 3,400 | -305 | -8.2% | 617,600 |
| 2024/11/25 | 3,650 | 3,730 | 3,550 | 3,705 | +80 | +2.2% | 372,900 |
| 2024/11/22 | 3,615 | 3,640 | 3,565 | 3,625 | -5 | -0.1% | 208,200 |
| 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 |
51～
100
件表示中 / 3673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 | 290,400円 | +21.7% | +58.2% | 1.21% | 14.03倍 | 1.32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 |
| テラドローン | 811,000円 | +19.6% | - | 0.00% | - | 11.22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 |
| 松 風 | 195,700円 | +9.5% | +9.5% | 2.25% | 15.69倍 | 1.68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 |
| Ａ＆ＤホロンＨＤ | 155,600円 | +6.5% | +9.0% | 2.57% | 6.87倍 | 1.12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 |
| メディキット | 258,000円 | +2.5% | -11.6% | 3.49% | 13.74倍 | 0.84倍 |
|
人工透析用など留置針で国内トップ。血管造影用カテーテル等医療機器も。ベトナムに生産拠点 |
市場注目の銘柄
チャート関連のコラム
