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 |
|---|---|---|---|---|---|---|---|
| 2022/11/02 | 4,500 | 4,560 | 4,475 | 4,480 | -65 | -1.4% | 397,100 |
| 2022/11/01 | 4,500 | 4,545 | 4,475 | 4,545 | +60 | +1.3% | 191,800 |
| 2022/10/31 | 4,530 | 4,565 | 4,465 | 4,485 | +40 | +0.9% | 325,700 |
| 2022/10/28 | 4,410 | 4,490 | 4,400 | 4,445 | -5 | -0.1% | 1,086,200 |
| 2022/10/27 | 4,435 | 4,480 | 4,420 | 4,450 | +60 | +1.4% | 217,700 |
| 2022/10/26 | 4,420 | 4,420 | 4,370 | 4,390 | -5 | -0.1% | 181,200 |
| 2022/10/25 | 4,360 | 4,415 | 4,355 | 4,395 | +35 | +0.8% | 191,400 |
| 2022/10/24 | 4,375 | 4,415 | 4,345 | 4,360 | +85 | +2% | 255,100 |
| 2022/10/21 | 4,250 | 4,325 | 4,245 | 4,275 | +35 | +0.8% | 292,000 |
| 2022/10/20 | 4,260 | 4,275 | 4,205 | 4,240 | -30 | -0.7% | 227,500 |
| 2022/10/19 | 4,250 | 4,270 | 4,235 | 4,270 | +10 | +0.2% | 224,600 |
| 2022/10/18 | 4,270 | 4,280 | 4,190 | 4,260 | +25 | +0.6% | 257,900 |
| 2022/10/17 | 4,160 | 4,235 | 4,145 | 4,235 | +10 | +0.2% | 198,800 |
| 2022/10/14 | 4,250 | 4,260 | 4,185 | 4,225 | +30 | +0.7% | 339,200 |
| 2022/10/13 | 4,155 | 4,245 | 4,145 | 4,195 | +40 | +1% | 234,800 |
| 2022/10/12 | 4,195 | 4,235 | 4,125 | 4,155 | -75 | -1.8% | 502,600 |
| 2022/10/11 | 4,305 | 4,325 | 4,225 | 4,230 | -235 | -5.3% | 536,700 |
| 2022/10/07 | 4,500 | 4,530 | 4,460 | 4,465 | -135 | -2.9% | 407,800 |
| 2022/10/06 | 4,515 | 4,620 | 4,515 | 4,600 | +115 | +2.6% | 353,900 |
| 2022/10/05 | 4,530 | 4,545 | 4,480 | 4,485 | -20 | -0.4% | 163,400 |
| 2022/10/04 | 4,550 | 4,550 | 4,490 | 4,505 | +40 | +0.9% | 306,600 |
| 2022/10/03 | 4,260 | 4,465 | 4,260 | 4,465 | +205 | +4.8% | 293,500 |
| 2022/09/30 | 4,385 | 4,385 | 4,245 | 4,260 | -190 | -4.3% | 270,900 |
| 2022/09/29 | 4,430 | 4,460 | 4,380 | 4,450 | -25 | -0.6% | 225,300 |
| 2022/09/28 | 4,440 | 4,500 | 4,425 | 4,475 | ±0 | ±0% | 345,600 |
| 2022/09/27 | 4,475 | 4,510 | 4,460 | 4,475 | +20 | +0.4% | 208,000 |
| 2022/09/26 | 4,570 | 4,580 | 4,455 | 4,455 | -205 | -4.4% | 413,600 |
| 2022/09/22 | 4,645 | 4,675 | 4,605 | 4,660 | +15 | +0.3% | 220,800 |
| 2022/09/21 | 4,650 | 4,700 | 4,635 | 4,645 | -30 | -0.6% | 214,800 |
| 2022/09/20 | 4,630 | 4,690 | 4,625 | 4,675 | +90 | +2% | 200,700 |
| 2022/09/16 | 4,660 | 4,680 | 4,585 | 4,585 | -105 | -2.2% | 251,400 |
| 2022/09/15 | 4,665 | 4,700 | 4,650 | 4,690 | -10 | -0.2% | 179,400 |
| 2022/09/14 | 4,600 | 4,720 | 4,595 | 4,700 | -45 | -0.9% | 240,000 |
| 2022/09/13 | 4,705 | 4,750 | 4,690 | 4,745 | +50 | +1.1% | 208,400 |
| 2022/09/12 | 4,715 | 4,735 | 4,680 | 4,695 | +20 | +0.4% | 128,600 |
| 2022/09/09 | 4,640 | 4,685 | 4,625 | 4,675 | +40 | +0.9% | 177,900 |
| 2022/09/08 | 4,600 | 4,635 | 4,575 | 4,635 | +70 | +1.5% | 224,000 |
| 2022/09/07 | 4,580 | 4,580 | 4,525 | 4,565 | -35 | -0.8% | 214,700 |
| 2022/09/06 | 4,590 | 4,625 | 4,575 | 4,600 | +10 | +0.2% | 173,000 |
| 2022/09/05 | 4,550 | 4,600 | 4,515 | 4,590 | +35 | +0.8% | 189,000 |
| 2022/09/02 | 4,585 | 4,600 | 4,515 | 4,555 | -15 | -0.3% | 281,700 |
| 2022/09/01 | 4,625 | 4,635 | 4,570 | 4,570 | -110 | -2.4% | 284,300 |
| 2022/08/31 | 4,650 | 4,695 | 4,640 | 4,680 | ±0 | ±0% | 218,300 |
| 2022/08/30 | 4,660 | 4,685 | 4,625 | 4,680 | +30 | +0.6% | 166,600 |
| 2022/08/29 | 4,600 | 4,650 | 4,595 | 4,650 | -75 | -1.6% | 272,600 |
| 2022/08/26 | 4,740 | 4,800 | 4,710 | 4,725 | +50 | +1.1% | 207,400 |
| 2022/08/25 | 4,660 | 4,680 | 4,635 | 4,675 | +20 | +0.4% | 119,300 |
| 2022/08/24 | 4,710 | 4,715 | 4,650 | 4,655 | -35 | -0.7% | 149,400 |
| 2022/08/23 | 4,665 | 4,690 | 4,655 | 4,690 | -25 | -0.5% | 174,200 |
| 2022/08/22 | 4,645 | 4,715 | 4,630 | 4,715 | ±0 | ±0% | 148,400 |
601～
650
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
