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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,310 | 3,500 | 3,300 | 3,500 | +210 | +6.4% | 172,600 |
| 2024/06/25 | 3,355 | 3,355 | 3,265 | 3,290 | -75 | -2.2% | 103,900 |
| 2024/06/24 | 3,220 | 3,390 | 3,215 | 3,365 | +165 | +5.2% | 192,600 |
| 2024/06/21 | 3,265 | 3,265 | 3,180 | 3,200 | -60 | -1.8% | 122,900 |
| 2024/06/20 | 3,350 | 3,355 | 3,210 | 3,260 | -105 | -3.1% | 126,500 |
| 2024/06/19 | 3,390 | 3,455 | 3,340 | 3,365 | -40 | -1.2% | 141,000 |
| 2024/06/18 | 3,415 | 3,460 | 3,355 | 3,405 | +10 | +0.3% | 167,100 |
| 2024/06/17 | 3,420 | 3,445 | 3,335 | 3,395 | -70 | -2% | 183,900 |
| 2024/06/14 | 3,210 | 3,470 | 3,210 | 3,465 | +280 | +8.8% | 319,600 |
| 2024/06/13 | 3,300 | 3,300 | 3,170 | 3,185 | -90 | -2.7% | 125,400 |
| 2024/06/12 | 3,215 | 3,345 | 3,215 | 3,275 | +65 | +2% | 268,900 |
| 2024/06/11 | 3,000 | 3,315 | 3,000 | 3,210 | +211 | +7% | 563,000 |
| 2024/06/10 | 2,900 | 2,999 | 2,885 | 2,999 | +83 | +2.8% | 116,800 |
| 2024/06/07 | 2,866 | 2,970 | 2,866 | 2,916 | +62 | +2.2% | 130,900 |
| 2024/06/06 | 2,919 | 2,950 | 2,826 | 2,854 | -22 | -0.8% | 119,900 |
| 2024/06/05 | 3,045 | 3,065 | 2,870 | 2,876 | -204 | -6.6% | 266,700 |
| 2024/06/04 | 3,100 | 3,180 | 3,080 | 3,080 | -55 | -1.8% | 68,500 |
| 2024/06/03 | 3,175 | 3,200 | 3,120 | 3,135 | -15 | -0.5% | 69,600 |
| 2024/05/31 | 3,090 | 3,150 | 3,060 | 3,150 | +80 | +2.6% | 74,300 |
| 2024/05/30 | 3,105 | 3,130 | 3,035 | 3,070 | -105 | -3.3% | 144,800 |
| 2024/05/29 | 3,235 | 3,330 | 3,145 | 3,175 | -30 | -0.9% | 185,500 |
| 2024/05/28 | 3,165 | 3,280 | 3,165 | 3,205 | +40 | +1.3% | 130,800 |
| 2024/05/27 | 3,115 | 3,200 | 3,115 | 3,165 | ±0 | ±0% | 104,900 |
| 2024/05/24 | 3,110 | 3,250 | 3,105 | 3,165 | -15 | -0.5% | 117,700 |
| 2024/05/23 | 3,200 | 3,205 | 3,060 | 3,180 | +45 | +1.4% | 94,600 |
| 2024/05/22 | 3,150 | 3,255 | 3,135 | 3,135 | -25 | -0.8% | 159,200 |
| 2024/05/21 | 3,120 | 3,220 | 3,090 | 3,160 | +85 | +2.8% | 171,800 |
| 2024/05/20 | 3,050 | 3,150 | 3,045 | 3,075 | +40 | +1.3% | 120,000 |
| 2024/05/17 | 3,060 | 3,090 | 2,981 | 3,035 | -25 | -0.8% | 168,200 |
| 2024/05/16 | 3,065 | 3,130 | 3,035 | 3,060 | +10 | +0.3% | 153,400 |
| 2024/05/15 | 3,060 | 3,160 | 2,990 | 3,050 | -70 | -2.2% | 203,300 |
| 2024/05/14 | 3,180 | 3,315 | 3,055 | 3,120 | -60 | -1.9% | 649,500 |
| 2024/05/13 | 2,975 | 3,180 | 2,945 | 3,180 | +503 | +18.8% | 531,000 |
| 2024/05/10 | 2,696 | 2,779 | 2,661 | 2,677 | +4 | +0.1% | 228,300 |
| 2024/05/09 | 2,675 | 2,711 | 2,640 | 2,673 | +39 | +1.5% | 169,800 |
| 2024/05/08 | 2,637 | 2,668 | 2,600 | 2,634 | -3 | -0.1% | 124,300 |
| 2024/05/07 | 2,586 | 2,664 | 2,586 | 2,637 | +57 | +2.2% | 101,100 |
| 2024/05/02 | 2,476 | 2,617 | 2,458 | 2,580 | +104 | +4.2% | 128,800 |
| 2024/05/01 | 2,545 | 2,572 | 2,459 | 2,476 | -115 | -4.4% | 140,200 |
| 2024/04/30 | 2,536 | 2,591 | 2,434 | 2,591 | +102 | +4.1% | 268,100 |
| 2024/04/26 | 2,500 | 2,528 | 2,445 | 2,489 | +1 | ±0% | 109,800 |
| 2024/04/25 | 2,518 | 2,551 | 2,479 | 2,488 | -76 | -3% | 96,300 |
| 2024/04/24 | 2,542 | 2,571 | 2,517 | 2,564 | +63 | +2.5% | 97,200 |
| 2024/04/23 | 2,502 | 2,530 | 2,448 | 2,501 | -32 | -1.3% | 95,600 |
| 2024/04/22 | 2,517 | 2,545 | 2,477 | 2,533 | +43 | +1.7% | 120,200 |
| 2024/04/19 | 2,508 | 2,528 | 2,439 | 2,490 | -55 | -2.2% | 114,000 |
| 2024/04/18 | 2,518 | 2,576 | 2,475 | 2,545 | +6 | +0.2% | 94,200 |
| 2024/04/17 | 2,567 | 2,567 | 2,455 | 2,539 | -18 | -0.7% | 146,000 |
| 2024/04/16 | 2,622 | 2,627 | 2,540 | 2,557 | -124 | -4.6% | 178,600 |
| 2024/04/15 | 2,690 | 2,743 | 2,671 | 2,681 | -20 | -0.7% | 93,100 |
101～
150
件表示中 / 3585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 | 363,000円 | +23.6% | +43.1% | 0.96% | 19.30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 | 206,800円 | +9.5% | +9.5% | 2.13% | 16.58倍 | 1.77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 | 98,700円 | +10.6% | -8.0% | 3.04% | 7.43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 | 195,700円 | +6.5% | +9.0% | 2.04% | 8.69倍 | 1.42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 | 254,500円 | +4.1% | +2.8% | 1.81% | 8.84倍 | 1.13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
