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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,740 | 2,756 | 2,666 | 2,701 | -18 | -0.7% | 106,300 |
| 2024/04/11 | 2,576 | 2,730 | 2,571 | 2,719 | +107 | +4.1% | 151,600 |
| 2024/04/10 | 2,590 | 2,645 | 2,583 | 2,612 | -7 | -0.3% | 70,700 |
| 2024/04/09 | 2,569 | 2,626 | 2,551 | 2,619 | +61 | +2.4% | 94,600 |
| 2024/04/08 | 2,557 | 2,599 | 2,520 | 2,558 | +11 | +0.4% | 95,300 |
| 2024/04/05 | 2,586 | 2,586 | 2,514 | 2,547 | -103 | -3.9% | 174,600 |
| 2024/04/04 | 2,629 | 2,694 | 2,629 | 2,650 | +66 | +2.6% | 158,300 |
| 2024/04/03 | 2,569 | 2,629 | 2,511 | 2,584 | -35 | -1.3% | 131,500 |
| 2024/04/02 | 2,656 | 2,689 | 2,600 | 2,619 | -36 | -1.4% | 118,500 |
| 2024/04/01 | 2,743 | 2,750 | 2,634 | 2,655 | -64 | -2.4% | 164,800 |
| 2024/03/29 | 2,590 | 2,730 | 2,550 | 2,719 | +139 | +5.4% | 204,800 |
| 2024/03/28 | 2,563 | 2,673 | 2,561 | 2,580 | +17 | +0.7% | 250,300 |
| 2024/03/27 | 2,619 | 2,619 | 2,539 | 2,563 | -18 | -0.7% | 196,500 |
| 2024/03/26 | 2,543 | 2,594 | 2,523 | 2,581 | +1 | ±0% | 106,700 |
| 2024/03/25 | 2,564 | 2,640 | 2,557 | 2,580 | +10 | +0.4% | 163,100 |
| 2024/03/22 | 2,601 | 2,630 | 2,527 | 2,570 | -14 | -0.5% | 131,000 |
| 2024/03/21 | 2,478 | 2,584 | 2,465 | 2,584 | +148 | +6.1% | 180,100 |
| 2024/03/19 | 2,464 | 2,478 | 2,420 | 2,436 | -15 | -0.6% | 106,500 |
| 2024/03/18 | 2,409 | 2,455 | 2,392 | 2,451 | +60 | +2.5% | 108,200 |
| 2024/03/15 | 2,340 | 2,443 | 2,313 | 2,391 | +1 | ±0% | 160,000 |
| 2024/03/14 | 2,400 | 2,400 | 2,335 | 2,390 | -41 | -1.7% | 243,200 |
| 2024/03/13 | 2,525 | 2,575 | 2,416 | 2,431 | -77 | -3.1% | 177,900 |
| 2024/03/12 | 2,504 | 2,520 | 2,460 | 2,508 | -24 | -0.9% | 150,400 |
| 2024/03/11 | 2,497 | 2,571 | 2,462 | 2,532 | -26 | -1% | 261,600 |
| 2024/03/08 | 2,553 | 2,613 | 2,535 | 2,558 | -26 | -1% | 155,700 |
| 2024/03/07 | 2,624 | 2,667 | 2,553 | 2,584 | -3 | -0.1% | 269,300 |
| 2024/03/06 | 2,468 | 2,617 | 2,437 | 2,587 | +83 | +3.3% | 204,700 |
| 2024/03/05 | 2,425 | 2,532 | 2,410 | 2,504 | +80 | +3.3% | 201,700 |
| 2024/03/04 | 2,500 | 2,516 | 2,395 | 2,424 | -47 | -1.9% | 255,700 |
| 2024/03/01 | 2,441 | 2,545 | 2,441 | 2,471 | +101 | +4.3% | 233,400 |
| 2024/02/29 | 2,450 | 2,450 | 2,365 | 2,370 | -44 | -1.8% | 160,200 |
| 2024/02/28 | 2,400 | 2,451 | 2,376 | 2,414 | +28 | +1.2% | 183,100 |
| 2024/02/27 | 2,341 | 2,414 | 2,341 | 2,386 | +64 | +2.8% | 131,800 |
| 2024/02/26 | 2,350 | 2,363 | 2,309 | 2,322 | -6 | -0.3% | 79,500 |
| 2024/02/22 | 2,300 | 2,412 | 2,290 | 2,328 | +67 | +3% | 282,200 |
| 2024/02/21 | 2,221 | 2,271 | 2,181 | 2,261 | -14 | -0.6% | 168,100 |
| 2024/02/20 | 2,326 | 2,335 | 2,231 | 2,275 | -51 | -2.2% | 179,400 |
| 2024/02/19 | 2,322 | 2,358 | 2,293 | 2,326 | -7 | -0.3% | 123,400 |
| 2024/02/16 | 2,302 | 2,392 | 2,302 | 2,333 | +31 | +1.3% | 197,400 |
| 2024/02/15 | 2,272 | 2,348 | 2,202 | 2,302 | +110 | +5% | 276,400 |
| 2024/02/14 | 2,340 | 2,371 | 2,172 | 2,192 | -87 | -3.8% | 458,600 |
| 2024/02/13 | 2,189 | 2,279 | 2,179 | 2,279 | +400 | +21.3% | 403,700 |
| 2024/02/09 | 1,894 | 1,924 | 1,857 | 1,879 | -25 | -1.3% | 153,500 |
| 2024/02/08 | 1,877 | 1,907 | 1,840 | 1,904 | +47 | +2.5% | 93,500 |
| 2024/02/07 | 1,827 | 1,870 | 1,824 | 1,857 | +27 | +1.5% | 75,000 |
| 2024/02/06 | 1,806 | 1,838 | 1,805 | 1,830 | +6 | +0.3% | 43,700 |
| 2024/02/05 | 1,802 | 1,833 | 1,799 | 1,824 | +32 | +1.8% | 57,500 |
| 2024/02/02 | 1,815 | 1,815 | 1,766 | 1,792 | -12 | -0.7% | 45,700 |
| 2024/02/01 | 1,796 | 1,845 | 1,795 | 1,804 | +2 | +0.1% | 80,000 |
| 2024/01/31 | 1,776 | 1,818 | 1,766 | 1,802 | +13 | +0.7% | 72,800 |
151～
200
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
