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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,137 | 1,147 | 1,135 | 1,139 | +3 | +0.3% | 22,800 |
| 2018/07/17 | 1,110 | 1,148 | 1,110 | 1,136 | +20 | +1.8% | 41,300 |
| 2018/07/13 | 1,110 | 1,126 | 1,110 | 1,116 | +7 | +0.6% | 24,600 |
| 2018/07/12 | 1,102 | 1,117 | 1,096 | 1,109 | +5 | +0.5% | 39,400 |
| 2018/07/11 | 1,104 | 1,113 | 1,096 | 1,104 | -12 | -1.1% | 44,300 |
| 2018/07/10 | 1,123 | 1,132 | 1,111 | 1,116 | -4 | -0.4% | 67,300 |
| 2018/07/09 | 1,112 | 1,128 | 1,104 | 1,120 | -5 | -0.4% | 54,500 |
| 2018/07/06 | 1,120 | 1,127 | 1,114 | 1,125 | +8 | +0.7% | 38,800 |
| 2018/07/05 | 1,141 | 1,150 | 1,116 | 1,117 | -34 | -3% | 56,700 |
| 2018/07/04 | 1,170 | 1,173 | 1,145 | 1,151 | -25 | -2.1% | 41,200 |
| 2018/07/03 | 1,203 | 1,216 | 1,172 | 1,176 | -31 | -2.6% | 63,800 |
| 2018/07/02 | 1,229 | 1,240 | 1,204 | 1,207 | -36 | -2.9% | 52,700 |
| 2018/06/29 | 1,265 | 1,265 | 1,229 | 1,243 | -12 | -1% | 43,300 |
| 2018/06/28 | 1,229 | 1,258 | 1,229 | 1,255 | +24 | +1.9% | 64,100 |
| 2018/06/27 | 1,212 | 1,239 | 1,210 | 1,231 | +5 | +0.4% | 33,400 |
| 2018/06/26 | 1,210 | 1,231 | 1,203 | 1,226 | +5 | +0.4% | 42,200 |
| 2018/06/25 | 1,223 | 1,237 | 1,220 | 1,221 | -5 | -0.4% | 57,100 |
| 2018/06/22 | 1,205 | 1,229 | 1,197 | 1,226 | +8 | +0.7% | 39,600 |
| 2018/06/21 | 1,212 | 1,238 | 1,212 | 1,218 | -11 | -0.9% | 35,400 |
| 2018/06/20 | 1,208 | 1,233 | 1,206 | 1,229 | +21 | +1.7% | 46,400 |
| 2018/06/19 | 1,227 | 1,235 | 1,202 | 1,208 | -25 | -2% | 38,600 |
| 2018/06/18 | 1,259 | 1,261 | 1,230 | 1,233 | -19 | -1.5% | 41,400 |
| 2018/06/15 | 1,268 | 1,273 | 1,251 | 1,252 | -12 | -0.9% | 26,300 |
| 2018/06/14 | 1,281 | 1,292 | 1,263 | 1,264 | -23 | -1.8% | 56,600 |
| 2018/06/13 | 1,285 | 1,295 | 1,274 | 1,287 | -9 | -0.7% | 43,000 |
| 2018/06/12 | 1,295 | 1,313 | 1,285 | 1,296 | +4 | +0.3% | 81,400 |
| 2018/06/11 | 1,295 | 1,302 | 1,286 | 1,292 | -7 | -0.5% | 30,100 |
| 2018/06/08 | 1,305 | 1,313 | 1,299 | 1,299 | -13 | -1% | 33,300 |
| 2018/06/07 | 1,314 | 1,318 | 1,300 | 1,312 | ±0 | ±0% | 46,600 |
| 2018/06/06 | 1,311 | 1,326 | 1,304 | 1,312 | -3 | -0.2% | 65,000 |
| 2018/06/05 | 1,313 | 1,322 | 1,303 | 1,315 | -3 | -0.2% | 53,100 |
| 2018/06/04 | 1,315 | 1,329 | 1,312 | 1,318 | +18 | +1.4% | 46,500 |
| 2018/06/01 | 1,291 | 1,305 | 1,283 | 1,300 | -5 | -0.4% | 43,100 |
| 2018/05/31 | 1,302 | 1,312 | 1,291 | 1,305 | +16 | +1.2% | 51,000 |
| 2018/05/30 | 1,273 | 1,301 | 1,272 | 1,289 | -17 | -1.3% | 55,500 |
| 2018/05/29 | 1,324 | 1,324 | 1,294 | 1,306 | -19 | -1.4% | 47,300 |
| 2018/05/28 | 1,355 | 1,355 | 1,307 | 1,325 | -27 | -2% | 95,000 |
| 2018/05/25 | 1,392 | 1,415 | 1,341 | 1,352 | +2 | +0.1% | 137,000 |
| 2018/05/24 | 1,379 | 1,380 | 1,342 | 1,350 | -31 | -2.2% | 72,500 |
| 2018/05/23 | 1,385 | 1,412 | 1,366 | 1,381 | +2 | +0.1% | 109,900 |
| 2018/05/22 | 1,414 | 1,417 | 1,376 | 1,379 | -39 | -2.8% | 97,600 |
| 2018/05/21 | 1,403 | 1,438 | 1,403 | 1,418 | +5 | +0.4% | 116,600 |
| 2018/05/18 | 1,415 | 1,415 | 1,396 | 1,413 | +9 | +0.6% | 87,500 |
| 2018/05/17 | 1,408 | 1,414 | 1,377 | 1,404 | -5 | -0.4% | 100,900 |
| 2018/05/16 | 1,406 | 1,409 | 1,382 | 1,409 | +6 | +0.4% | 108,700 |
| 2018/05/15 | 1,407 | 1,430 | 1,373 | 1,403 | -7 | -0.5% | 342,400 |
| 2018/05/14 | 1,344 | 1,411 | 1,310 | 1,410 | +186 | +15.2% | 817,800 |
| 2018/05/11 | 1,200 | 1,227 | 1,198 | 1,224 | +13 | +1.1% | 61,600 |
| 2018/05/10 | 1,209 | 1,218 | 1,197 | 1,211 | -4 | -0.3% | 66,500 |
| 2018/05/09 | 1,228 | 1,238 | 1,206 | 1,215 | -13 | -1.1% | 50,600 |
1551～
1600
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
