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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,917 | 2,969 | 2,893 | 2,951 | -24 | -0.8% | 222,400 |
| 2024/08/20 | 2,980 | 2,990 | 2,889 | 2,975 | ±0 | ±0% | 390,800 |
| 2024/08/19 | 3,160 | 3,160 | 2,971 | 2,975 | -185 | -5.9% | 307,000 |
| 2024/08/16 | 2,950 | 3,160 | 2,940 | 3,160 | +273 | +9.5% | 338,700 |
| 2024/08/15 | 2,952 | 2,978 | 2,843 | 2,887 | -17 | -0.6% | 263,200 |
| 2024/08/14 | 2,836 | 2,975 | 2,736 | 2,904 | +18 | +0.6% | 349,200 |
| 2024/08/13 | 2,855 | 3,030 | 2,855 | 2,886 | -76 | -2.6% | 421,500 |
| 2024/08/09 | 3,095 | 3,105 | 2,875 | 2,962 | -15 | -0.5% | 300,400 |
| 2024/08/08 | 2,885 | 3,030 | 2,870 | 2,977 | +44 | +1.5% | 259,200 |
| 2024/08/07 | 2,696 | 3,060 | 2,684 | 2,933 | +178 | +6.5% | 345,100 |
| 2024/08/06 | 2,652 | 2,870 | 2,616 | 2,755 | +303 | +12.4% | 374,000 |
| 2024/08/05 | 2,749 | 2,773 | 2,451 | 2,452 | -499 | -16.9% | 479,000 |
| 2024/08/02 | 3,010 | 3,085 | 2,949 | 2,951 | -194 | -6.2% | 386,300 |
| 2024/08/01 | 3,340 | 3,340 | 3,110 | 3,145 | -265 | -7.8% | 260,900 |
| 2024/07/31 | 3,290 | 3,410 | 3,260 | 3,410 | +40 | +1.2% | 154,800 |
| 2024/07/30 | 3,410 | 3,465 | 3,325 | 3,370 | -65 | -1.9% | 132,600 |
| 2024/07/29 | 3,400 | 3,500 | 3,360 | 3,435 | +95 | +2.8% | 200,700 |
| 2024/07/26 | 3,350 | 3,445 | 3,325 | 3,340 | +10 | +0.3% | 174,000 |
| 2024/07/25 | 3,455 | 3,480 | 3,325 | 3,330 | -215 | -6.1% | 332,100 |
| 2024/07/24 | 3,570 | 3,665 | 3,540 | 3,545 | -25 | -0.7% | 152,900 |
| 2024/07/23 | 3,660 | 3,670 | 3,565 | 3,570 | -35 | -1% | 184,900 |
| 2024/07/22 | 3,775 | 3,780 | 3,590 | 3,605 | -170 | -4.5% | 261,300 |
| 2024/07/19 | 3,770 | 3,805 | 3,725 | 3,775 | -5 | -0.1% | 166,100 |
| 2024/07/18 | 3,900 | 3,935 | 3,780 | 3,780 | -190 | -4.8% | 284,000 |
| 2024/07/17 | 4,095 | 4,105 | 3,955 | 3,970 | -55 | -1.4% | 273,600 |
| 2024/07/16 | 3,890 | 4,155 | 3,865 | 4,025 | +275 | +7.3% | 557,100 |
| 2024/07/12 | 3,670 | 3,755 | 3,660 | 3,750 | +15 | +0.4% | 181,500 |
| 2024/07/11 | 3,850 | 3,895 | 3,730 | 3,735 | +40 | +1.1% | 205,800 |
| 2024/07/10 | 3,770 | 3,815 | 3,645 | 3,695 | -120 | -3.1% | 229,000 |
| 2024/07/09 | 3,890 | 3,930 | 3,780 | 3,815 | -30 | -0.8% | 243,700 |
| 2024/07/08 | 3,800 | 3,905 | 3,770 | 3,845 | +155 | +4.2% | 236,800 |
| 2024/07/05 | 3,730 | 3,770 | 3,640 | 3,690 | -90 | -2.4% | 232,100 |
| 2024/07/04 | 3,855 | 3,905 | 3,750 | 3,780 | -65 | -1.7% | 265,200 |
| 2024/07/03 | 3,750 | 3,845 | 3,750 | 3,845 | +115 | +3.1% | 241,100 |
| 2024/07/02 | 3,695 | 3,855 | 3,685 | 3,730 | +90 | +2.5% | 399,400 |
| 2024/07/01 | 3,560 | 3,670 | 3,555 | 3,640 | +80 | +2.2% | 200,900 |
| 2024/06/28 | 3,560 | 3,595 | 3,510 | 3,560 | +50 | +1.4% | 152,100 |
| 2024/06/27 | 3,500 | 3,560 | 3,470 | 3,510 | +10 | +0.3% | 136,100 |
| 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 |
151～
200
件表示中 / 3673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 | 290,400円 | +21.7% | +58.2% | 1.21% | 14.03倍 | 1.32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 |
| テラドローン | 811,000円 | +19.6% | - | 0.00% | - | 11.22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 |
| 松 風 | 195,700円 | +9.5% | +9.5% | 2.25% | 15.69倍 | 1.68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 |
| Ａ＆ＤホロンＨＤ | 155,600円 | +6.5% | +9.0% | 2.57% | 6.87倍 | 1.12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 |
| メディキット | 258,000円 | +2.5% | -11.6% | 3.49% | 13.74倍 | 0.84倍 |
|
人工透析用など留置針で国内トップ。血管造影用カテーテル等医療機器も。ベトナムに生産拠点 |
市場注目の銘柄
チャート関連のコラム
