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 |
|---|---|---|---|---|---|---|---|
| 2024/07/22 | 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 |
| 2024/06/10 | 2,900 | 2,999 | 2,885 | 2,999 | +83 | +2.8% | 116,800 |
| 2024/06/07 | 2,866 | 2,970 | 2,866 | 2,916 | +62 | +2.2% | 130,900 |
| 2024/06/06 | 2,919 | 2,950 | 2,826 | 2,854 | -22 | -0.8% | 119,900 |
| 2024/06/05 | 3,045 | 3,065 | 2,870 | 2,876 | -204 | -6.6% | 266,700 |
| 2024/06/04 | 3,100 | 3,180 | 3,080 | 3,080 | -55 | -1.8% | 68,500 |
| 2024/06/03 | 3,175 | 3,200 | 3,120 | 3,135 | -15 | -0.5% | 69,600 |
| 2024/05/31 | 3,090 | 3,150 | 3,060 | 3,150 | +80 | +2.6% | 74,300 |
| 2024/05/30 | 3,105 | 3,130 | 3,035 | 3,070 | -105 | -3.3% | 144,800 |
| 2024/05/29 | 3,235 | 3,330 | 3,145 | 3,175 | -30 | -0.9% | 185,500 |
| 2024/05/28 | 3,165 | 3,280 | 3,165 | 3,205 | +40 | +1.3% | 130,800 |
| 2024/05/27 | 3,115 | 3,200 | 3,115 | 3,165 | ±0 | ±0% | 104,900 |
| 2024/05/24 | 3,110 | 3,250 | 3,105 | 3,165 | -15 | -0.5% | 117,700 |
| 2024/05/23 | 3,200 | 3,205 | 3,060 | 3,180 | +45 | +1.4% | 94,600 |
| 2024/05/22 | 3,150 | 3,255 | 3,135 | 3,135 | -25 | -0.8% | 159,200 |
| 2024/05/21 | 3,120 | 3,220 | 3,090 | 3,160 | +85 | +2.8% | 171,800 |
| 2024/05/20 | 3,050 | 3,150 | 3,045 | 3,075 | +40 | +1.3% | 120,000 |
| 2024/05/17 | 3,060 | 3,090 | 2,981 | 3,035 | -25 | -0.8% | 168,200 |
| 2024/05/16 | 3,065 | 3,130 | 3,035 | 3,060 | +10 | +0.3% | 153,400 |
| 2024/05/15 | 3,060 | 3,160 | 2,990 | 3,050 | -70 | -2.2% | 203,300 |
| 2024/05/14 | 3,180 | 3,315 | 3,055 | 3,120 | -60 | -1.9% | 649,500 |
| 2024/05/13 | 2,975 | 3,180 | 2,945 | 3,180 | +503 | +18.8% | 531,000 |
251～
300
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
