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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,385 | 1,408 | 1,382 | 1,384 | -17 | -1.2% | 144,300 |
| 2017/12/05 | 1,402 | 1,418 | 1,382 | 1,401 | -21 | -1.5% | 163,600 |
| 2017/12/04 | 1,386 | 1,425 | 1,383 | 1,422 | +40 | +2.9% | 240,400 |
| 2017/12/01 | 1,391 | 1,401 | 1,376 | 1,382 | -8 | -0.6% | 124,700 |
| 2017/11/30 | 1,396 | 1,408 | 1,372 | 1,390 | -10 | -0.7% | 143,900 |
| 2017/11/29 | 1,413 | 1,429 | 1,392 | 1,400 | -8 | -0.6% | 190,600 |
| 2017/11/28 | 1,403 | 1,436 | 1,400 | 1,408 | +20 | +1.4% | 195,900 |
| 2017/11/27 | 1,403 | 1,403 | 1,382 | 1,388 | +1 | +0.1% | 94,900 |
| 2017/11/24 | 1,408 | 1,409 | 1,368 | 1,387 | -13 | -0.9% | 131,400 |
| 2017/11/22 | 1,401 | 1,411 | 1,390 | 1,400 | -20 | -1.4% | 189,200 |
| 2017/11/21 | 1,380 | 1,441 | 1,366 | 1,420 | +78 | +5.8% | 506,800 |
| 2017/11/20 | 1,320 | 1,345 | 1,311 | 1,342 | +20 | +1.5% | 154,800 |
| 2017/11/17 | 1,366 | 1,367 | 1,316 | 1,322 | -38 | -2.8% | 306,800 |
| 2017/11/16 | 1,354 | 1,364 | 1,344 | 1,360 | +5 | +0.4% | 212,000 |
| 2017/11/15 | 1,430 | 1,431 | 1,349 | 1,355 | -74 | -5.2% | 422,800 |
| 2017/11/14 | 1,461 | 1,466 | 1,424 | 1,429 | -31 | -2.1% | 288,800 |
| 2017/11/13 | 1,545 | 1,548 | 1,420 | 1,460 | -71 | -4.6% | 470,700 |
| 2017/11/10 | 1,507 | 1,534 | 1,507 | 1,531 | +4 | +0.3% | 119,800 |
| 2017/11/09 | 1,513 | 1,542 | 1,507 | 1,527 | +11 | +0.7% | 245,600 |
| 2017/11/08 | 1,520 | 1,520 | 1,505 | 1,516 | -8 | -0.5% | 119,800 |
| 2017/11/07 | 1,535 | 1,535 | 1,507 | 1,524 | -11 | -0.7% | 184,200 |
| 2017/11/06 | 1,542 | 1,542 | 1,520 | 1,535 | +13 | +0.9% | 181,200 |
| 2017/11/02 | 1,496 | 1,522 | 1,487 | 1,522 | +29 | +1.9% | 229,300 |
| 2017/11/01 | 1,527 | 1,527 | 1,491 | 1,493 | -27 | -1.8% | 332,000 |
| 2017/10/31 | 1,548 | 1,551 | 1,519 | 1,520 | -13 | -0.8% | 223,800 |
| 2017/10/30 | 1,525 | 1,535 | 1,517 | 1,533 | +12 | +0.8% | 215,200 |
| 2017/10/27 | 1,511 | 1,530 | 1,503 | 1,521 | -2 | -0.1% | 196,100 |
| 2017/10/26 | 1,510 | 1,547 | 1,504 | 1,523 | +13 | +0.9% | 358,700 |
| 2017/10/25 | 1,536 | 1,539 | 1,504 | 1,510 | -23 | -1.5% | 262,400 |
| 2017/10/24 | 1,560 | 1,560 | 1,530 | 1,533 | -14 | -0.9% | 155,200 |
| 2017/10/23 | 1,542 | 1,559 | 1,528 | 1,547 | +21 | +1.4% | 208,200 |
| 2017/10/20 | 1,548 | 1,548 | 1,516 | 1,526 | -17 | -1.1% | 234,700 |
| 2017/10/19 | 1,574 | 1,584 | 1,536 | 1,543 | -30 | -1.9% | 338,200 |
| 2017/10/18 | 1,604 | 1,607 | 1,557 | 1,573 | -45 | -2.8% | 446,300 |
| 2017/10/17 | 1,615 | 1,643 | 1,578 | 1,618 | -32 | -1.9% | 522,100 |
| 2017/10/16 | 1,583 | 1,677 | 1,576 | 1,650 | +80 | +5.1% | 880,800 |
| 2017/10/13 | 1,598 | 1,602 | 1,551 | 1,570 | -34 | -2.1% | 303,900 |
| 2017/10/12 | 1,577 | 1,623 | 1,546 | 1,604 | +26 | +1.6% | 374,500 |
| 2017/10/11 | 1,661 | 1,664 | 1,571 | 1,578 | -100 | -6% | 572,300 |
| 2017/10/10 | 1,700 | 1,714 | 1,644 | 1,678 | +27 | +1.6% | 683,300 |
| 2017/10/06 | 1,565 | 1,718 | 1,563 | 1,651 | +87 | +5.6% | 1,620,900 |
| 2017/10/05 | 1,565 | 1,565 | 1,541 | 1,564 | +10 | +0.6% | 180,300 |
| 2017/10/04 | 1,543 | 1,568 | 1,535 | 1,554 | +11 | +0.7% | 160,000 |
| 2017/10/03 | 1,565 | 1,567 | 1,538 | 1,543 | -5 | -0.3% | 163,500 |
| 2017/10/02 | 1,595 | 1,595 | 1,536 | 1,548 | -24 | -1.5% | 269,300 |
| 2017/09/29 | 1,560 | 1,615 | 1,553 | 1,572 | +10 | +0.6% | 367,900 |
| 2017/09/28 | 1,544 | 1,566 | 1,525 | 1,562 | +10 | +0.6% | 222,500 |
| 2017/09/27 | 1,605 | 1,625 | 1,551 | 1,552 | +1,233 | +386.5% | 335,300 |
| 2017/09/26 | 317 | 320 | 315 | 319 | +6 | +1.9% | 2,689,000 |
| 2017/09/25 | 316 | 317 | 310 | 313 | +1 | +0.3% | 1,927,000 |
1701～
1750
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
