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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 114 | 114 | 113 | 114 | +2 | +1.8% | 47,000 |
| 2010/08/04 | 113 | 113 | 112 | 112 | -1 | -0.9% | 71,000 |
| 2010/08/03 | 114 | 114 | 113 | 113 | ±0 | ±0% | 71,000 |
| 2010/08/02 | 113 | 115 | 113 | 113 | ±0 | ±0% | 48,000 |
| 2010/07/30 | 114 | 115 | 113 | 113 | -2 | -1.7% | 86,000 |
| 2010/07/29 | 116 | 116 | 114 | 115 | -2 | -1.7% | 65,000 |
| 2010/07/28 | 114 | 117 | 114 | 117 | +4 | +3.5% | 90,000 |
| 2010/07/27 | 115 | 115 | 113 | 113 | -1 | -0.9% | 118,000 |
| 2010/07/26 | 114 | 115 | 114 | 114 | ±0 | ±0% | 137,000 |
| 2010/07/23 | 114 | 114 | 112 | 114 | +3 | +2.7% | 130,000 |
| 2010/07/22 | 114 | 115 | 111 | 111 | -4 | -3.5% | 175,000 |
| 2010/07/21 | 118 | 118 | 115 | 115 | -3 | -2.5% | 64,000 |
| 2010/07/20 | 116 | 118 | 114 | 118 | +2 | +1.7% | 80,000 |
| 2010/07/16 | 117 | 117 | 115 | 116 | -1 | -0.9% | 145,000 |
| 2010/07/15 | 119 | 120 | 117 | 117 | -5 | -4.1% | 258,000 |
| 2010/07/14 | 120 | 122 | 120 | 122 | +3 | +2.5% | 60,000 |
| 2010/07/13 | 121 | 122 | 119 | 119 | -2 | -1.7% | 56,000 |
| 2010/07/12 | 120 | 122 | 119 | 121 | +3 | +2.5% | 114,000 |
| 2010/07/09 | 119 | 120 | 117 | 118 | -1 | -0.8% | 159,000 |
| 2010/07/08 | 122 | 123 | 119 | 119 | ±0 | ±0% | 167,000 |
| 2010/07/07 | 122 | 122 | 118 | 119 | -3 | -2.5% | 153,000 |
| 2010/07/06 | 122 | 122 | 120 | 122 | +1 | +0.8% | 135,000 |
| 2010/07/05 | 119 | 123 | 118 | 121 | +4 | +3.4% | 172,000 |
| 2010/07/02 | 116 | 118 | 115 | 117 | -1 | -0.8% | 153,000 |
| 2010/07/01 | 121 | 121 | 117 | 118 | -1 | -0.8% | 203,000 |
| 2010/06/30 | 123 | 124 | 118 | 119 | -2 | -1.7% | 393,000 |
| 2010/06/29 | 120 | 123 | 120 | 121 | ±0 | ±0% | 202,000 |
| 2010/06/28 | 124 | 124 | 119 | 121 | -2 | -1.6% | 228,000 |
| 2010/06/25 | 127 | 128 | 123 | 123 | -7 | -5.4% | 177,000 |
| 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 |
3501～
3550
件表示中 / 3586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 | 362,500円 | +23.6% | +43.1% | 0.97% | 19.27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 | 207,300円 | +9.5% | +9.5% | 2.12% | 16.62倍 | 1.78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 | 99,700円 | +10.6% | -8.0% | 3.01% | 7.51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 | 196,800円 | +6.5% | +9.0% | 2.03% | 8.74倍 | 1.43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 | 257,700円 | +4.1% | +2.8% | 1.79% | 8.95倍 | 1.14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
