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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 2,341 | 2,414 | 2,341 | 2,386 | +64 | +2.8% | 131,800 |
| 2024/02/26 | 2,350 | 2,363 | 2,309 | 2,322 | -6 | -0.3% | 79,500 |
| 2024/02/22 | 2,300 | 2,412 | 2,290 | 2,328 | +67 | +3% | 282,200 |
| 2024/02/21 | 2,221 | 2,271 | 2,181 | 2,261 | -14 | -0.6% | 168,100 |
| 2024/02/20 | 2,326 | 2,335 | 2,231 | 2,275 | -51 | -2.2% | 179,400 |
| 2024/02/19 | 2,322 | 2,358 | 2,293 | 2,326 | -7 | -0.3% | 123,400 |
| 2024/02/16 | 2,302 | 2,392 | 2,302 | 2,333 | +31 | +1.3% | 197,400 |
| 2024/02/15 | 2,272 | 2,348 | 2,202 | 2,302 | +110 | +5% | 276,400 |
| 2024/02/14 | 2,340 | 2,371 | 2,172 | 2,192 | -87 | -3.8% | 458,600 |
| 2024/02/13 | 2,189 | 2,279 | 2,179 | 2,279 | +400 | +21.3% | 403,700 |
| 2024/02/09 | 1,894 | 1,924 | 1,857 | 1,879 | -25 | -1.3% | 153,500 |
| 2024/02/08 | 1,877 | 1,907 | 1,840 | 1,904 | +47 | +2.5% | 93,500 |
| 2024/02/07 | 1,827 | 1,870 | 1,824 | 1,857 | +27 | +1.5% | 75,000 |
| 2024/02/06 | 1,806 | 1,838 | 1,805 | 1,830 | +6 | +0.3% | 43,700 |
| 2024/02/05 | 1,802 | 1,833 | 1,799 | 1,824 | +32 | +1.8% | 57,500 |
| 2024/02/02 | 1,815 | 1,815 | 1,766 | 1,792 | -12 | -0.7% | 45,700 |
| 2024/02/01 | 1,796 | 1,845 | 1,795 | 1,804 | +2 | +0.1% | 80,000 |
| 2024/01/31 | 1,776 | 1,818 | 1,766 | 1,802 | +13 | +0.7% | 72,800 |
| 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 |
351～
400
件表示中 / 3753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 | 413,500円 | +3.4% | -21.8% | 0.97% | 27.62倍 | 1.68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 | 117,600円 | +2.9% | -1.1% | 2.38% | 15.36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 | 204,600円 | +5.6% | -2.9% | 2.59% | 15.48倍 | 1.71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 | 202,600円 | +4.4% | +5.0% | 2.47% | 8.53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
