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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 3,545 | 3,545 | 3,285 | 3,305 | -100 | -2.9% | 617,300 |
| 2024/10/02 | 3,570 | 3,670 | 3,385 | 3,405 | -125 | -3.5% | 953,500 |
| 2024/10/01 | 3,270 | 3,610 | 3,205 | 3,530 | +325 | +10.1% | 931,400 |
| 2024/09/30 | 3,280 | 3,350 | 3,205 | 3,205 | -200 | -5.9% | 503,700 |
| 2024/09/27 | 3,300 | 3,485 | 3,245 | 3,405 | +165 | +5.1% | 737,900 |
| 2024/09/26 | 3,280 | 3,345 | 3,190 | 3,240 | +30 | +0.9% | 389,400 |
| 2024/09/25 | 3,265 | 3,335 | 3,200 | 3,210 | -100 | -3% | 472,200 |
| 2024/09/24 | 3,160 | 3,325 | 3,125 | 3,310 | +220 | +7.1% | 678,900 |
| 2024/09/20 | 3,005 | 3,110 | 2,978 | 3,090 | +136 | +4.6% | 351,500 |
| 2024/09/19 | 2,809 | 2,980 | 2,783 | 2,954 | +232 | +8.5% | 438,900 |
| 2024/09/18 | 2,755 | 2,764 | 2,672 | 2,722 | -7 | -0.3% | 221,100 |
| 2024/09/17 | 2,774 | 2,798 | 2,680 | 2,729 | -36 | -1.3% | 270,300 |
| 2024/09/13 | 2,656 | 2,775 | 2,656 | 2,765 | +125 | +4.7% | 360,800 |
| 2024/09/12 | 2,647 | 2,670 | 2,588 | 2,640 | +94 | +3.7% | 232,400 |
| 2024/09/11 | 2,591 | 2,629 | 2,506 | 2,546 | +5 | +0.2% | 321,500 |
| 2024/09/10 | 2,612 | 2,622 | 2,531 | 2,541 | -43 | -1.7% | 147,700 |
| 2024/09/09 | 2,519 | 2,611 | 2,486 | 2,584 | -50 | -1.9% | 228,100 |
| 2024/09/06 | 2,698 | 2,700 | 2,612 | 2,634 | -58 | -2.2% | 278,800 |
| 2024/09/05 | 2,822 | 2,887 | 2,684 | 2,692 | -162 | -5.7% | 357,200 |
| 2024/09/04 | 2,941 | 2,975 | 2,852 | 2,854 | -251 | -8.1% | 278,700 |
| 2024/09/03 | 3,125 | 3,130 | 3,040 | 3,105 | +5 | +0.2% | 194,500 |
| 2024/09/02 | 3,050 | 3,120 | 3,015 | 3,100 | +124 | +4.2% | 246,900 |
| 2024/08/30 | 2,915 | 3,025 | 2,915 | 2,976 | +83 | +2.9% | 250,100 |
| 2024/08/29 | 2,819 | 2,893 | 2,810 | 2,893 | +50 | +1.8% | 99,700 |
| 2024/08/28 | 2,865 | 2,865 | 2,815 | 2,843 | -46 | -1.6% | 122,300 |
| 2024/08/27 | 2,810 | 2,892 | 2,769 | 2,889 | +80 | +2.8% | 155,300 |
| 2024/08/26 | 2,899 | 2,904 | 2,768 | 2,809 | -93 | -3.2% | 209,200 |
| 2024/08/23 | 2,841 | 2,930 | 2,830 | 2,902 | +26 | +0.9% | 195,100 |
| 2024/08/22 | 2,916 | 2,966 | 2,862 | 2,876 | -75 | -2.5% | 250,000 |
| 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 |
201～
250
件表示中 / 3752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 | 407,000円 | +3.4% | -21.8% | 0.98% | 27.19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 |
| メニコン | 117,900円 | +2.9% | -1.1% | 2.37% | 15.40倍 | 1.05倍 |
|
日本初の角膜コンタクトレンズ開発。自社で製販一貫。定額制「メルスプラン」の会員基盤が強み |
| 松 風 | 199,900円 | +5.6% | -2.9% | 2.65% | 15.13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 | 168,800円 | +2.9% | -8.7% | 2.43% | 19.30倍 | 3.70倍 |
|
- |
| Ａ＆ＤホロンＨＤ | 202,400円 | +4.4% | +5.0% | 2.47% | 8.52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 |
市場注目の銘柄
チャート関連のコラム
