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 |
|---|---|---|---|---|---|---|---|
| 2023/01/18 | 4,405 | 4,510 | 4,375 | 4,440 | +70 | +1.6% | 222,300 |
| 2023/01/17 | 4,330 | 4,390 | 4,330 | 4,370 | +20 | +0.5% | 142,300 |
| 2023/01/16 | 4,370 | 4,400 | 4,330 | 4,350 | -20 | -0.5% | 166,000 |
| 2023/01/13 | 4,390 | 4,445 | 4,355 | 4,370 | -25 | -0.6% | 299,600 |
| 2023/01/12 | 4,450 | 4,465 | 4,390 | 4,395 | -40 | -0.9% | 111,300 |
| 2023/01/11 | 4,410 | 4,435 | 4,400 | 4,435 | +65 | +1.5% | 126,200 |
| 2023/01/10 | 4,410 | 4,430 | 4,360 | 4,370 | +30 | +0.7% | 166,000 |
| 2023/01/06 | 4,240 | 4,340 | 4,230 | 4,340 | +45 | +1% | 224,800 |
| 2023/01/05 | 4,240 | 4,315 | 4,240 | 4,295 | +70 | +1.7% | 239,900 |
| 2023/01/04 | 4,250 | 4,260 | 4,215 | 4,225 | -45 | -1.1% | 148,100 |
| 2022/12/30 | 4,330 | 4,365 | 4,270 | 4,270 | -40 | -0.9% | 160,900 |
| 2022/12/29 | 4,270 | 4,315 | 4,245 | 4,310 | +35 | +0.8% | 195,300 |
| 2022/12/28 | 4,260 | 4,290 | 4,240 | 4,275 | -15 | -0.3% | 196,700 |
| 2022/12/27 | 4,410 | 4,415 | 4,290 | 4,290 | -90 | -2.1% | 238,700 |
| 2022/12/26 | 4,300 | 4,385 | 4,300 | 4,380 | +65 | +1.5% | 115,000 |
| 2022/12/23 | 4,280 | 4,345 | 4,250 | 4,315 | -35 | -0.8% | 214,400 |
| 2022/12/22 | 4,350 | 4,370 | 4,315 | 4,350 | +20 | +0.5% | 151,400 |
| 2022/12/21 | 4,390 | 4,415 | 4,320 | 4,330 | -100 | -2.3% | 266,800 |
| 2022/12/20 | 4,490 | 4,505 | 4,365 | 4,430 | -70 | -1.6% | 285,900 |
| 2022/12/19 | 4,430 | 4,505 | 4,430 | 4,500 | +40 | +0.9% | 156,300 |
| 2022/12/16 | 4,445 | 4,475 | 4,430 | 4,460 | -45 | -1% | 262,000 |
| 2022/12/15 | 4,500 | 4,545 | 4,490 | 4,505 | -35 | -0.8% | 102,000 |
| 2022/12/14 | 4,475 | 4,545 | 4,470 | 4,540 | +85 | +1.9% | 239,500 |
| 2022/12/13 | 4,435 | 4,475 | 4,415 | 4,455 | +50 | +1.1% | 215,500 |
| 2022/12/12 | 4,400 | 4,430 | 4,375 | 4,405 | -10 | -0.2% | 127,400 |
| 2022/12/09 | 4,405 | 4,425 | 4,380 | 4,415 | +40 | +0.9% | 141,000 |
| 2022/12/08 | 4,400 | 4,410 | 4,345 | 4,375 | +5 | +0.1% | 188,400 |
| 2022/12/07 | 4,345 | 4,415 | 4,335 | 4,370 | -25 | -0.6% | 187,800 |
| 2022/12/06 | 4,340 | 4,410 | 4,320 | 4,395 | +75 | +1.7% | 208,400 |
| 2022/12/05 | 4,325 | 4,340 | 4,290 | 4,320 | -15 | -0.3% | 167,200 |
| 2022/12/02 | 4,350 | 4,365 | 4,310 | 4,335 | -65 | -1.5% | 213,000 |
| 2022/12/01 | 4,410 | 4,415 | 4,360 | 4,400 | +60 | +1.4% | 206,900 |
| 2022/11/30 | 4,360 | 4,370 | 4,310 | 4,340 | -70 | -1.6% | 261,200 |
| 2022/11/29 | 4,370 | 4,420 | 4,340 | 4,410 | +15 | +0.3% | 175,400 |
| 2022/11/28 | 4,495 | 4,495 | 4,395 | 4,395 | -90 | -2% | 211,900 |
| 2022/11/25 | 4,485 | 4,505 | 4,430 | 4,485 | ±0 | ±0% | 209,300 |
| 2022/11/24 | 4,495 | 4,510 | 4,450 | 4,485 | +45 | +1% | 356,600 |
| 2022/11/22 | 4,455 | 4,460 | 4,410 | 4,440 | +20 | +0.5% | 201,100 |
| 2022/11/21 | 4,405 | 4,420 | 4,370 | 4,420 | +25 | +0.6% | 189,400 |
| 2022/11/18 | 4,485 | 4,485 | 4,370 | 4,395 | -55 | -1.2% | 265,600 |
| 2022/11/17 | 4,410 | 4,450 | 4,370 | 4,450 | -5 | -0.1% | 287,500 |
| 2022/11/16 | 4,445 | 4,505 | 4,420 | 4,455 | +10 | +0.2% | 367,100 |
| 2022/11/15 | 4,320 | 4,465 | 4,300 | 4,445 | +115 | +2.7% | 258,700 |
| 2022/11/14 | 4,395 | 4,445 | 4,330 | 4,330 | -35 | -0.8% | 303,400 |
| 2022/11/11 | 4,370 | 4,410 | 4,315 | 4,365 | +135 | +3.2% | 447,300 |
| 2022/11/10 | 4,265 | 4,300 | 4,225 | 4,230 | -65 | -1.5% | 260,700 |
| 2022/11/09 | 4,240 | 4,315 | 4,220 | 4,295 | +75 | +1.8% | 397,300 |
| 2022/11/08 | 4,230 | 4,275 | 4,190 | 4,220 | -20 | -0.5% | 507,900 |
| 2022/11/07 | 4,200 | 4,250 | 4,170 | 4,240 | +125 | +3% | 578,200 |
| 2022/11/04 | 4,190 | 4,195 | 4,100 | 4,115 | -365 | -8.1% | 1,167,300 |
551～
600
件表示中 / 3681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 | 742,500円 | +8.4% | +7.7% | 3.07% | 12.89倍 | 1.80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 | 144,500円 | +0.4% | -48.4% | 3.81% | 29.70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 | 318,600円 | -2.5% | -60.5% | 0.63% | - | 3.28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 | 127,000円 | +9.9% | +14.3% | 2.52% | 13.11倍 | 0.80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 | 79,200円 | +0.2% | -20.5% | 5.68% | 8.58倍 | 0.79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
