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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 128 | 132 | 128 | 130 | +2 | +1.6% | 200,000 |
| 2010/06/23 | 130 | 130 | 127 | 128 | -4 | -3% | 256,000 |
| 2010/06/22 | 133 | 133 | 130 | 132 | -2 | -1.5% | 226,000 |
| 2010/06/21 | 129 | 134 | 128 | 134 | +6 | +4.7% | 421,000 |
| 2010/06/18 | 123 | 128 | 122 | 128 | +5 | +4.1% | 288,000 |
| 2010/06/17 | 126 | 127 | 122 | 123 | -4 | -3.1% | 313,000 |
| 2010/06/16 | 125 | 127 | 124 | 127 | +4 | +3.3% | 239,000 |
| 2010/06/15 | 123 | 124 | 121 | 123 | +1 | +0.8% | 94,000 |
| 2010/06/14 | 120 | 124 | 120 | 122 | +2 | +1.7% | 191,000 |
| 2010/06/11 | 119 | 120 | 118 | 120 | +3 | +2.6% | 263,000 |
| 2010/06/10 | 117 | 119 | 116 | 117 | ±0 | ±0% | 194,000 |
| 2010/06/09 | 120 | 121 | 116 | 117 | -3 | -2.5% | 203,000 |
| 2010/06/08 | 120 | 121 | 117 | 120 | -1 | -0.8% | 238,000 |
| 2010/06/07 | 122 | 122 | 120 | 121 | -3 | -2.4% | 231,000 |
| 2010/06/04 | 123 | 126 | 123 | 124 | -1 | -0.8% | 204,000 |
| 2010/06/03 | 124 | 125 | 123 | 125 | +4 | +3.3% | 224,000 |
| 2010/06/02 | 122 | 123 | 121 | 121 | -3 | -2.4% | 206,000 |
| 2010/06/01 | 124 | 125 | 123 | 124 | -2 | -1.6% | 138,000 |
| 2010/05/31 | 122 | 126 | 122 | 126 | +4 | +3.3% | 219,000 |
| 2010/05/28 | 123 | 124 | 121 | 122 | +2 | +1.7% | 381,000 |
| 2010/05/27 | 118 | 120 | 116 | 120 | +2 | +1.7% | 371,000 |
| 2010/05/26 | 123 | 124 | 118 | 118 | -5 | -4.1% | 624,000 |
| 2010/05/25 | 122 | 127 | 120 | 123 | +1 | +0.8% | 1,289,000 |
| 2010/05/24 | 121 | 125 | 116 | 122 | +3 | +2.5% | 756,000 |
| 2010/05/21 | 115 | 120 | 113 | 119 | -1 | -0.8% | 949,000 |
| 2010/05/20 | 125 | 126 | 117 | 120 | -3 | -2.4% | 754,000 |
| 2010/05/19 | 124 | 125 | 119 | 123 | -1 | -0.8% | 548,000 |
| 2010/05/18 | 128 | 129 | 121 | 124 | -4 | -3.1% | 629,000 |
| 2010/05/17 | 132 | 134 | 126 | 128 | -6 | -4.5% | 678,000 |
| 2010/05/14 | 134 | 136 | 128 | 134 | +1 | +0.8% | 664,000 |
| 2010/05/13 | 137 | 137 | 132 | 133 | -1 | -0.7% | 849,000 |
| 2010/05/12 | 139 | 142 | 133 | 134 | -5 | -3.6% | 2,152,000 |
| 2010/05/11 | 165 | 166 | 135 | 139 | -23 | -14.2% | 1,323,000 |
| 2010/05/10 | 159 | 163 | 159 | 162 | +1 | +0.6% | 312,000 |
| 2010/05/07 | 162 | 164 | 158 | 161 | -6 | -3.6% | 617,000 |
| 2010/05/06 | 168 | 170 | 167 | 167 | -5 | -2.9% | 354,000 |
| 2010/04/30 | 169 | 175 | 167 | 172 | +8 | +4.9% | 904,000 |
| 2010/04/28 | 161 | 168 | 160 | 164 | -2 | -1.2% | 603,000 |
| 2010/04/27 | 164 | 166 | 164 | 166 | +2 | +1.2% | 234,000 |
| 2010/04/26 | 165 | 166 | 163 | 164 | +2 | +1.2% | 267,000 |
| 2010/04/23 | 160 | 162 | 158 | 162 | +2 | +1.3% | 233,000 |
| 2010/04/22 | 159 | 161 | 157 | 160 | ±0 | ±0% | 372,000 |
| 2010/04/21 | 159 | 162 | 158 | 160 | +4 | +2.6% | 494,000 |
| 2010/04/20 | 162 | 164 | 156 | 156 | -5 | -3.1% | 594,000 |
| 2010/04/19 | 162 | 165 | 161 | 161 | -7 | -4.2% | 419,000 |
| 2010/04/16 | 170 | 173 | 167 | 168 | -2 | -1.2% | 524,000 |
| 2010/04/15 | 174 | 174 | 170 | 170 | ±0 | ±0% | 306,000 |
| 2010/04/14 | 172 | 173 | 169 | 170 | -3 | -1.7% | 290,000 |
| 2010/04/13 | 175 | 176 | 169 | 173 | -2 | -1.1% | 582,000 |
| 2010/04/12 | 177 | 182 | 175 | 175 | +2 | +1.2% | 1,254,000 |
3401～
3450
件表示中 / 3457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 | - | +21.5% | +26.4% | - | - | - |
|
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。官需は下期偏在 |
| 松 風 | - | +7.5% | -4.4% | - | - | - |
|
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 |
| 長野計器 | - | +4.1% | +2.8% | - | - | - |
|
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 |
| メディキット | - | +2.5% | -11.6% | - | - | - |
|
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 |
| リズム | - | +8.9% | +58.9% | - | - | - |
|
金型など精密品事業、時計などの生活品事業が柱。２０年１０月子会社を吸収合併し経営効率化図る |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
