東京精密の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 7,367 | 7,620 | 7,367 | 7,579 | +334 | +4.6% | 422,200 |
| 2024/12/02 | 7,205 | 7,392 | 7,145 | 7,245 | +48 | +0.7% | 256,700 |
| 2024/11/29 | 7,220 | 7,310 | 7,142 | 7,197 | -120 | -1.6% | 246,700 |
| 2024/11/28 | 7,285 | 7,474 | 7,163 | 7,317 | -44 | -0.6% | 420,100 |
| 2024/11/27 | 7,351 | 7,450 | 7,282 | 7,361 | -20 | -0.3% | 214,000 |
| 2024/11/26 | 7,585 | 7,606 | 7,298 | 7,381 | -208 | -2.7% | 299,400 |
| 2024/11/25 | 7,783 | 7,783 | 7,513 | 7,589 | -103 | -1.3% | 297,200 |
| 2024/11/22 | 7,705 | 7,781 | 7,643 | 7,692 | +43 | +0.6% | 204,000 |
| 2024/11/21 | 7,721 | 7,855 | 7,536 | 7,649 | -65 | -0.8% | 219,700 |
| 2024/11/20 | 7,856 | 7,933 | 7,659 | 7,714 | -63 | -0.8% | 249,200 |
| 2024/11/19 | 7,700 | 7,800 | 7,677 | 7,777 | +82 | +1.1% | 211,500 |
| 2024/11/18 | 7,579 | 7,783 | 7,577 | 7,695 | -84 | -1.1% | 340,100 |
| 2024/11/15 | 7,850 | 7,924 | 7,722 | 7,779 | +61 | +0.8% | 290,700 |
| 2024/11/14 | 7,900 | 7,963 | 7,718 | 7,718 | -164 | -2.1% | 476,200 |
| 2024/11/13 | 8,242 | 8,254 | 7,850 | 7,882 | -334 | -4.1% | 544,700 |
| 2024/11/12 | 8,409 | 8,425 | 8,145 | 8,216 | -217 | -2.6% | 378,200 |
| 2024/11/11 | 8,640 | 8,717 | 8,355 | 8,433 | -207 | -2.4% | 363,300 |
| 2024/11/08 | 8,967 | 9,036 | 8,640 | 8,640 | -250 | -2.8% | 412,000 |
| 2024/11/07 | 9,076 | 9,076 | 8,620 | 8,890 | -36 | -0.4% | 444,400 |
| 2024/11/06 | 8,900 | 9,075 | 8,831 | 8,926 | +3 | ±0% | 530,800 |
| 2024/11/05 | 9,000 | 9,283 | 8,733 | 8,923 | +767 | +9.4% | 1,312,300 |
| 2024/11/01 | 8,200 | 8,365 | 8,110 | 8,156 | -365 | -4.3% | 819,600 |
| 2024/10/31 | 8,346 | 8,595 | 8,316 | 8,521 | +101 | +1.2% | 675,000 |
| 2024/10/30 | 8,154 | 8,516 | 8,146 | 8,420 | +281 | +3.5% | 610,500 |
| 2024/10/29 | 7,975 | 8,166 | 7,938 | 8,139 | +109 | +1.4% | 256,500 |
| 2024/10/28 | 7,698 | 8,068 | 7,654 | 8,030 | +373 | +4.9% | 425,700 |
| 2024/10/25 | 7,698 | 7,750 | 7,598 | 7,657 | -47 | -0.6% | 412,900 |
| 2024/10/24 | 7,610 | 7,883 | 7,601 | 7,704 | -25 | -0.3% | 283,800 |
| 2024/10/23 | 7,821 | 7,858 | 7,700 | 7,729 | -39 | -0.5% | 269,200 |
| 2024/10/22 | 7,900 | 7,920 | 7,666 | 7,768 | -120 | -1.5% | 240,200 |
| 2024/10/21 | 7,822 | 7,990 | 7,766 | 7,888 | +56 | +0.7% | 272,200 |
| 2024/10/18 | 7,857 | 7,935 | 7,720 | 7,832 | +93 | +1.2% | 409,000 |
| 2024/10/17 | 7,920 | 7,920 | 7,704 | 7,739 | -148 | -1.9% | 390,700 |
| 2024/10/16 | 7,990 | 7,991 | 7,701 | 7,887 | -517 | -6.2% | 619,800 |
| 2024/10/15 | 8,128 | 8,439 | 8,109 | 8,404 | +491 | +6.2% | 564,400 |
| 2024/10/11 | 7,944 | 8,061 | 7,892 | 7,913 | -26 | -0.3% | 229,900 |
| 2024/10/10 | 8,050 | 8,068 | 7,894 | 7,939 | -21 | -0.3% | 224,800 |
| 2024/10/09 | 8,050 | 8,085 | 7,910 | 7,960 | +90 | +1.1% | 298,000 |
| 2024/10/08 | 7,957 | 8,070 | 7,826 | 7,870 | -102 | -1.3% | 255,300 |
| 2024/10/07 | 8,300 | 8,340 | 7,950 | 7,972 | -92 | -1.1% | 663,700 |
| 2024/10/04 | 8,050 | 8,135 | 8,009 | 8,064 | +5 | +0.1% | 293,700 |
| 2024/10/03 | 8,031 | 8,184 | 7,989 | 8,059 | +317 | +4.1% | 684,000 |
| 2024/10/02 | 7,698 | 7,799 | 7,672 | 7,742 | -204 | -2.6% | 344,000 |
| 2024/10/01 | 7,624 | 7,951 | 7,619 | 7,946 | +396 | +5.2% | 362,600 |
| 2024/09/30 | 7,570 | 7,776 | 7,550 | 7,550 | -364 | -4.6% | 445,300 |
| 2024/09/27 | 7,800 | 7,988 | 7,710 | 7,914 | +217 | +2.8% | 693,500 |
| 2024/09/26 | 7,433 | 7,748 | 7,428 | 7,697 | +437 | +6% | 645,500 |
| 2024/09/25 | 7,201 | 7,350 | 7,201 | 7,260 | -2 | ±0% | 325,000 |
| 2024/09/24 | 7,509 | 7,526 | 7,228 | 7,262 | -171 | -2.3% | 399,600 |
| 2024/09/20 | 7,375 | 7,526 | 7,335 | 7,433 | +307 | +4.3% | 525,300 |
1～
50
件表示中 / 3593件
類似銘柄と比較する
現在ご覧いただいている「東京精」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 |
|---|---|---|---|---|---|---|---|---|
| 東京精 | 757,900円 | +7.7% | +5.8% | 3.01% | 13.33倍 | 1.84倍 |
|
計測機器製造の精密位置決め技術生かし半導体製造装置に展開。ウエハテスト用では世界首位 |
| アサヒインテック | 266,500円 | +8.6% | +16.2% | 0.91% | 38.50倍 | 4.79倍 |
|
産業用から出発、循環器治療のＰＣＩガイドワイヤへ展開。タイ、ベトナム、フィリピンで生産 |
| ニコン | 177,100円 | +1.1% | -48.4% | 3.11% | 38.37倍 | 0.92倍 |
|
一眼レフカメラでキヤノンと双璧。半導体・液晶製造用露光装置で世界的。医療事業に注力 |
| リガク | 107,300円 | +10.8% | +14.7% | 0.24% | 20.30倍 | 3.21倍 |
|
- |
| ニプロ | 139,300円 | +9.9% | +14.3% | 2.30% | 14.38倍 | 0.87倍 |
|
ディスポーザブル医療器具大手。人工腎臓強い。後発医薬品や受託医薬品育成。再生医療研究 |
市場注目の銘柄
チャート関連のコラム
