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 |
|---|---|---|---|---|---|---|---|
| 2017/10/16 | 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 |
| 2017/09/22 | 307 | 316 | 306 | 312 | +7 | +2.3% | 3,518,000 |
| 2017/09/21 | 304 | 307 | 302 | 305 | +2 | +0.7% | 1,047,000 |
| 2017/09/20 | 304 | 306 | 301 | 303 | ±0 | ±0% | 898,000 |
| 2017/09/19 | 305 | 307 | 302 | 303 | -3 | -1% | 557,000 |
| 2017/09/15 | 311 | 312 | 303 | 306 | -1 | -0.3% | 1,580,000 |
| 2017/09/14 | 306 | 311 | 301 | 307 | +3 | +1% | 2,610,000 |
| 2017/09/13 | 299 | 305 | 299 | 304 | +7 | +2.4% | 1,512,000 |
| 2017/09/12 | 304 | 304 | 296 | 297 | -8 | -2.6% | 2,145,000 |
| 2017/09/11 | 313 | 313 | 303 | 305 | -9 | -2.9% | 2,342,000 |
| 2017/09/08 | 307 | 319 | 303 | 314 | +13 | +4.3% | 5,925,000 |
| 2017/09/07 | 304 | 304 | 296 | 301 | -4 | -1.3% | 2,325,000 |
| 2017/09/06 | 318 | 321 | 302 | 305 | -5 | -1.6% | 6,624,000 |
| 2017/09/05 | 302 | 316 | 301 | 310 | +8 | +2.6% | 5,771,000 |
| 2017/09/04 | 305 | 307 | 300 | 302 | +2 | +0.7% | 1,977,000 |
| 2017/09/01 | 298 | 301 | 294 | 300 | +4 | +1.4% | 835,000 |
| 2017/08/31 | 301 | 302 | 294 | 296 | -7 | -2.3% | 1,557,000 |
| 2017/08/30 | 301 | 304 | 300 | 303 | -1 | -0.3% | 806,000 |
| 2017/08/29 | 315 | 321 | 303 | 304 | +1 | +0.3% | 5,724,000 |
| 2017/08/28 | 307 | 308 | 301 | 303 | -3 | -1% | 782,000 |
| 2017/08/25 | 307 | 309 | 304 | 306 | +2 | +0.7% | 852,000 |
| 2017/08/24 | 302 | 307 | 301 | 304 | +3 | +1% | 922,000 |
| 2017/08/23 | 305 | 306 | 299 | 301 | -1 | -0.3% | 826,000 |
| 2017/08/22 | 302 | 307 | 302 | 302 | -4 | -1.3% | 870,000 |
| 2017/08/21 | 298 | 311 | 298 | 306 | +8 | +2.7% | 3,302,000 |
| 2017/08/18 | 304 | 308 | 297 | 298 | -4 | -1.3% | 1,866,000 |
| 2017/08/17 | 294 | 304 | 293 | 302 | +7 | +2.4% | 1,417,000 |
| 2017/08/16 | 294 | 297 | 292 | 295 | -4 | -1.3% | 1,747,000 |
| 2017/08/15 | 306 | 310 | 298 | 299 | -23 | -7.1% | 5,409,000 |
| 2017/08/14 | 312 | 328 | 305 | 322 | +29 | +9.9% | 12,561,000 |
| 2017/08/10 | 294 | 301 | 292 | 293 | ±0 | ±0% | 2,041,000 |
| 2017/08/09 | 290 | 299 | 288 | 293 | +4 | +1.4% | 2,118,000 |
| 2017/08/08 | 291 | 293 | 288 | 289 | ±0 | ±0% | 388,000 |
| 2017/08/07 | 287 | 290 | 286 | 289 | +1 | +0.3% | 361,000 |
| 2017/08/04 | 283 | 288 | 282 | 288 | +5 | +1.8% | 440,000 |
| 2017/08/03 | 286 | 286 | 278 | 283 | -1 | -0.4% | 795,000 |
1901～
1950
件表示中 / 3751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 | 396,500円 | +3.4% | -21.8% | 1.01% | 26.49倍 | 1.61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 | 199,700円 | +5.6% | -2.9% | 2.65% | 15.11倍 | 1.67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 |
| 北里コーポ | 171,000円 | +2.9% | -8.7% | 2.40% | 19.55倍 | 3.75倍 |
|
- |
| Ａ＆ＤホロンＨＤ | 203,400円 | +4.4% | +5.0% | 2.46% | 8.57倍 | 1.30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 |
| テラドローン | 454,000円 | +19.6% | - | 0.00% | - | 6.55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 |
市場注目の銘柄
チャート関連のコラム
