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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 7,399 | 7,678 | 7,399 | 7,568 | -431 | -5.4% | 330,800 |
| 2025/04/02 | 7,892 | 8,042 | 7,835 | 7,999 | +186 | +2.4% | 330,000 |
| 2025/04/01 | 7,991 | 8,047 | 7,779 | 7,813 | -148 | -1.9% | 294,300 |
| 2025/03/31 | 8,138 | 8,147 | 7,961 | 7,961 | -477 | -5.7% | 375,800 |
| 2025/03/28 | 8,557 | 8,604 | 8,351 | 8,438 | -176 | -2% | 322,600 |
| 2025/03/27 | 8,563 | 8,614 | 8,472 | 8,614 | -94 | -1.1% | 353,400 |
| 2025/03/26 | 8,698 | 8,800 | 8,593 | 8,708 | +160 | +1.9% | 370,500 |
| 2025/03/25 | 9,090 | 9,136 | 8,519 | 8,548 | +47 | +0.6% | 429,900 |
| 2025/03/24 | 8,600 | 8,600 | 8,500 | 8,501 | -78 | -0.9% | 239,200 |
| 2025/03/21 | 8,450 | 8,637 | 8,420 | 8,579 | +119 | +1.4% | 324,500 |
| 2025/03/19 | 8,611 | 8,747 | 8,460 | 8,460 | -236 | -2.7% | 337,300 |
| 2025/03/18 | 8,608 | 8,696 | 8,541 | 8,696 | +220 | +2.6% | 315,900 |
| 2025/03/17 | 8,580 | 8,669 | 8,476 | 8,476 | +167 | +2% | 350,400 |
| 2025/03/14 | 8,158 | 8,318 | 8,133 | 8,309 | +210 | +2.6% | 372,600 |
| 2025/03/13 | 8,031 | 8,282 | 8,015 | 8,099 | +218 | +2.8% | 423,000 |
| 2025/03/12 | 7,702 | 7,919 | 7,702 | 7,881 | +29 | +0.4% | 313,900 |
| 2025/03/11 | 7,770 | 7,854 | 7,620 | 7,852 | -88 | -1.1% | 357,200 |
| 2025/03/10 | 7,993 | 8,097 | 7,940 | 7,940 | -5 | -0.1% | 367,900 |
| 2025/03/07 | 7,866 | 7,974 | 7,783 | 7,945 | -137 | -1.7% | 268,400 |
| 2025/03/06 | 8,003 | 8,104 | 7,850 | 8,082 | +257 | +3.3% | 452,500 |
| 2025/03/05 | 7,901 | 7,946 | 7,767 | 7,825 | -71 | -0.9% | 287,900 |
| 2025/03/04 | 7,790 | 7,942 | 7,575 | 7,896 | -130 | -1.6% | 536,600 |
| 2025/03/03 | 8,169 | 8,210 | 7,990 | 8,026 | -72 | -0.9% | 324,800 |
| 2025/02/28 | 8,205 | 8,435 | 8,027 | 8,098 | -407 | -4.8% | 379,700 |
| 2025/02/27 | 8,569 | 8,639 | 8,420 | 8,505 | -55 | -0.6% | 309,900 |
| 2025/02/26 | 8,662 | 8,709 | 8,493 | 8,560 | -266 | -3% | 465,700 |
| 2025/02/25 | 8,902 | 9,047 | 8,781 | 8,826 | -283 | -3.1% | 386,900 |
| 2025/02/21 | 9,034 | 9,125 | 8,958 | 9,109 | +75 | +0.8% | 243,100 |
| 2025/02/20 | 9,130 | 9,265 | 9,001 | 9,034 | -61 | -0.7% | 372,500 |
| 2025/02/19 | 8,969 | 9,155 | 8,917 | 9,095 | +165 | +1.8% | 372,600 |
| 2025/02/18 | 8,961 | 9,010 | 8,885 | 8,930 | +48 | +0.5% | 233,200 |
| 2025/02/17 | 8,905 | 8,984 | 8,851 | 8,882 | -50 | -0.6% | 281,700 |
| 2025/02/14 | 9,190 | 9,235 | 8,932 | 8,932 | -217 | -2.4% | 397,000 |
| 2025/02/13 | 9,255 | 9,416 | 9,149 | 9,149 | +252 | +2.8% | 576,700 |
| 2025/02/12 | 9,093 | 9,130 | 8,755 | 8,897 | -60 | -0.7% | 598,500 |
| 2025/02/10 | 8,950 | 9,186 | 8,888 | 8,957 | +157 | +1.8% | 640,100 |
| 2025/02/07 | 8,700 | 9,045 | 8,699 | 8,800 | +76 | +0.9% | 663,700 |
| 2025/02/06 | 8,636 | 8,946 | 8,610 | 8,724 | +5 | +0.1% | 1,165,400 |
| 2025/02/05 | 8,569 | 8,719 | 8,535 | 8,719 | +1,500 | +20.8% | 1,522,700 |
| 2025/02/04 | 7,209 | 7,310 | 7,161 | 7,219 | +127 | +1.8% | 426,000 |
| 2025/02/03 | 7,230 | 7,317 | 7,026 | 7,092 | -357 | -4.8% | 522,500 |
| 2025/01/31 | 7,444 | 7,459 | 7,362 | 7,449 | +66 | +0.9% | 200,400 |
| 2025/01/30 | 7,290 | 7,391 | 7,261 | 7,383 | +79 | +1.1% | 272,000 |
| 2025/01/29 | 7,368 | 7,414 | 7,181 | 7,304 | +75 | +1% | 329,000 |
| 2025/01/28 | 7,298 | 7,387 | 7,173 | 7,229 | -308 | -4.1% | 648,200 |
| 2025/01/27 | 7,746 | 7,750 | 7,516 | 7,537 | -289 | -3.7% | 440,400 |
| 2025/01/24 | 7,900 | 7,950 | 7,775 | 7,826 | -155 | -1.9% | 356,500 |
| 2025/01/23 | 8,060 | 8,105 | 7,852 | 7,981 | -19 | -0.2% | 437,600 |
| 2025/01/22 | 7,787 | 8,043 | 7,700 | 8,000 | +383 | +5% | 515,000 |
| 2025/01/21 | 7,700 | 7,729 | 7,550 | 7,617 | -20 | -0.3% | 259,800 |
1～
50
件表示中 / 3672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 | 756,800円 | +8.4% | +7.7% | 3.01% | 13.14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 |
| ニコン | 145,700円 | +0.4% | -48.4% | 3.77% | 29.94倍 | 0.72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 |
| トプコン | 324,100円 | -2.5% | -60.5% | 0.62% | - | 3.34倍 |
|
測量機からＧＰＳ応用製品展開。建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も |
| ニプロ | 131,800円 | +9.9% | +14.3% | 2.43% | 13.60倍 | 0.83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 |
| シチズン | 83,800円 | +0.2% | -20.5% | 5.37% | 9.08倍 | 0.83倍 |
|
腕時計と工作機械の２本柱。電波・ソーラー腕時計に強い。機械式時計に注力。小型デバイスも |
市場注目の銘柄
チャート関連のコラム
