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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,807 | 1,809 | 1,776 | 1,789 | -27 | -1.5% | 80,800 |
| 2024/01/29 | 1,839 | 1,847 | 1,812 | 1,816 | -6 | -0.3% | 50,700 |
| 2024/01/26 | 1,855 | 1,862 | 1,822 | 1,822 | -57 | -3% | 68,300 |
| 2024/01/25 | 1,855 | 1,883 | 1,855 | 1,879 | +22 | +1.2% | 36,900 |
| 2024/01/24 | 1,869 | 1,869 | 1,845 | 1,857 | -12 | -0.6% | 45,300 |
| 2024/01/23 | 1,899 | 1,912 | 1,862 | 1,869 | -18 | -1% | 52,800 |
| 2024/01/22 | 1,852 | 1,899 | 1,852 | 1,887 | +44 | +2.4% | 53,700 |
| 2024/01/19 | 1,878 | 1,878 | 1,834 | 1,843 | -10 | -0.5% | 47,600 |
| 2024/01/18 | 1,820 | 1,889 | 1,820 | 1,853 | +29 | +1.6% | 74,300 |
| 2024/01/17 | 1,858 | 1,876 | 1,824 | 1,824 | -34 | -1.8% | 89,800 |
| 2024/01/16 | 1,900 | 1,901 | 1,855 | 1,858 | -42 | -2.2% | 94,800 |
| 2024/01/15 | 1,825 | 1,905 | 1,824 | 1,900 | +77 | +4.2% | 116,200 |
| 2024/01/12 | 1,777 | 1,842 | 1,770 | 1,823 | +62 | +3.5% | 134,300 |
| 2024/01/11 | 1,790 | 1,796 | 1,761 | 1,761 | -18 | -1% | 81,400 |
| 2024/01/10 | 1,792 | 1,804 | 1,768 | 1,779 | -30 | -1.7% | 68,900 |
| 2024/01/09 | 1,772 | 1,811 | 1,772 | 1,809 | +35 | +2% | 92,000 |
| 2024/01/05 | 1,798 | 1,798 | 1,756 | 1,774 | -7 | -0.4% | 60,500 |
| 2024/01/04 | 1,780 | 1,796 | 1,730 | 1,781 | +1 | +0.1% | 80,400 |
| 2023/12/29 | 1,764 | 1,780 | 1,743 | 1,780 | +16 | +0.9% | 90,800 |
| 2023/12/28 | 1,748 | 1,780 | 1,748 | 1,764 | +26 | +1.5% | 49,700 |
| 2023/12/27 | 1,720 | 1,746 | 1,715 | 1,738 | +5 | +0.3% | 50,300 |
| 2023/12/26 | 1,792 | 1,792 | 1,725 | 1,733 | -25 | -1.4% | 72,100 |
| 2023/12/25 | 1,725 | 1,777 | 1,725 | 1,758 | +46 | +2.7% | 84,800 |
| 2023/12/22 | 1,690 | 1,714 | 1,666 | 1,712 | +56 | +3.4% | 56,400 |
| 2023/12/21 | 1,670 | 1,684 | 1,651 | 1,656 | -37 | -2.2% | 51,400 |
| 2023/12/20 | 1,687 | 1,706 | 1,674 | 1,693 | +19 | +1.1% | 75,800 |
| 2023/12/19 | 1,617 | 1,695 | 1,617 | 1,674 | +57 | +3.5% | 92,500 |
| 2023/12/18 | 1,631 | 1,636 | 1,581 | 1,617 | -54 | -3.2% | 74,800 |
| 2023/12/15 | 1,619 | 1,679 | 1,619 | 1,671 | +74 | +4.6% | 79,900 |
| 2023/12/14 | 1,614 | 1,629 | 1,584 | 1,597 | -9 | -0.6% | 61,600 |
| 2023/12/13 | 1,670 | 1,683 | 1,598 | 1,606 | -48 | -2.9% | 92,100 |
| 2023/12/12 | 1,631 | 1,677 | 1,616 | 1,654 | +42 | +2.6% | 131,000 |
| 2023/12/11 | 1,651 | 1,663 | 1,599 | 1,612 | -19 | -1.2% | 123,900 |
| 2023/12/08 | 1,701 | 1,701 | 1,622 | 1,631 | -75 | -4.4% | 178,900 |
| 2023/12/07 | 1,754 | 1,755 | 1,704 | 1,706 | -67 | -3.8% | 87,600 |
| 2023/12/06 | 1,762 | 1,792 | 1,762 | 1,773 | +11 | +0.6% | 45,800 |
| 2023/12/05 | 1,767 | 1,802 | 1,751 | 1,762 | -28 | -1.6% | 92,200 |
| 2023/12/04 | 1,828 | 1,830 | 1,786 | 1,790 | -17 | -0.9% | 95,500 |
| 2023/12/01 | 1,753 | 1,837 | 1,752 | 1,807 | +45 | +2.6% | 218,000 |
| 2023/11/30 | 1,771 | 1,789 | 1,735 | 1,762 | -17 | -1% | 78,900 |
| 2023/11/29 | 1,732 | 1,814 | 1,728 | 1,779 | +36 | +2.1% | 195,200 |
| 2023/11/28 | 1,740 | 1,787 | 1,724 | 1,743 | +5 | +0.3% | 143,600 |
| 2023/11/27 | 1,710 | 1,747 | 1,702 | 1,738 | +54 | +3.2% | 183,300 |
| 2023/11/24 | 1,641 | 1,725 | 1,641 | 1,684 | +72 | +4.5% | 203,300 |
| 2023/11/22 | 1,639 | 1,639 | 1,600 | 1,612 | -28 | -1.7% | 44,100 |
| 2023/11/21 | 1,632 | 1,665 | 1,623 | 1,640 | +12 | +0.7% | 81,400 |
| 2023/11/20 | 1,659 | 1,663 | 1,628 | 1,628 | -27 | -1.6% | 76,400 |
| 2023/11/17 | 1,605 | 1,675 | 1,605 | 1,655 | +40 | +2.5% | 151,000 |
| 2023/11/16 | 1,588 | 1,620 | 1,579 | 1,615 | +25 | +1.6% | 104,100 |
| 2023/11/15 | 1,613 | 1,628 | 1,589 | 1,590 | -36 | -2.2% | 110,600 |
201～
250
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
