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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 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 |
| 2022/08/19 | 4,750 | 4,750 | 4,685 | 4,715 | +25 | +0.5% | 213,700 |
| 2022/08/18 | 4,635 | 4,700 | 4,615 | 4,690 | +20 | +0.4% | 219,600 |
| 2022/08/17 | 4,660 | 4,680 | 4,650 | 4,670 | +25 | +0.5% | 210,100 |
| 2022/08/16 | 4,700 | 4,715 | 4,635 | 4,645 | -85 | -1.8% | 272,100 |
| 2022/08/15 | 4,745 | 4,745 | 4,705 | 4,730 | +35 | +0.7% | 146,000 |
| 2022/08/12 | 4,675 | 4,720 | 4,655 | 4,695 | +110 | +2.4% | 301,500 |
| 2022/08/10 | 4,620 | 4,635 | 4,580 | 4,585 | -105 | -2.2% | 263,700 |
| 2022/08/09 | 4,700 | 4,710 | 4,660 | 4,690 | -70 | -1.5% | 266,900 |
| 2022/08/08 | 4,750 | 4,765 | 4,720 | 4,760 | +20 | +0.4% | 202,600 |
| 2022/08/05 | 4,735 | 4,755 | 4,690 | 4,740 | +40 | +0.9% | 212,600 |
| 2022/08/04 | 4,630 | 4,745 | 4,630 | 4,700 | +95 | +2.1% | 369,600 |
| 2022/08/03 | 4,455 | 4,615 | 4,455 | 4,605 | -45 | -1% | 507,600 |
| 2022/08/02 | 4,650 | 4,665 | 4,590 | 4,650 | +5 | +0.1% | 331,200 |
| 2022/08/01 | 4,570 | 4,665 | 4,560 | 4,645 | +50 | +1.1% | 464,300 |
| 2022/07/29 | 4,580 | 4,610 | 4,555 | 4,595 | +25 | +0.5% | 212,500 |
| 2022/07/28 | 4,690 | 4,700 | 4,550 | 4,570 | -65 | -1.4% | 292,600 |
| 2022/07/27 | 4,530 | 4,645 | 4,530 | 4,635 | +105 | +2.3% | 165,700 |
| 2022/07/26 | 4,480 | 4,560 | 4,480 | 4,530 | -90 | -1.9% | 248,300 |
| 2022/07/25 | 4,640 | 4,650 | 4,600 | 4,620 | -45 | -1% | 151,900 |
| 2022/07/22 | 4,650 | 4,670 | 4,630 | 4,665 | +25 | +0.5% | 184,500 |
| 2022/07/21 | 4,645 | 4,670 | 4,620 | 4,640 | -35 | -0.7% | 229,800 |
| 2022/07/20 | 4,560 | 4,680 | 4,550 | 4,675 | +185 | +4.1% | 289,200 |
| 2022/07/19 | 4,440 | 4,495 | 4,410 | 4,490 | +85 | +1.9% | 199,200 |
| 2022/07/15 | 4,470 | 4,480 | 4,385 | 4,405 | -30 | -0.7% | 187,500 |
| 2022/07/14 | 4,350 | 4,450 | 4,340 | 4,435 | +70 | +1.6% | 200,800 |
| 2022/07/13 | 4,365 | 4,385 | 4,340 | 4,365 | -5 | -0.1% | 151,100 |
| 2022/07/12 | 4,395 | 4,410 | 4,335 | 4,370 | -70 | -1.6% | 256,500 |
| 2022/07/11 | 4,480 | 4,480 | 4,360 | 4,440 | +55 | +1.3% | 235,400 |
| 2022/07/08 | 4,410 | 4,460 | 4,380 | 4,385 | +35 | +0.8% | 253,500 |
| 2022/07/07 | 4,350 | 4,375 | 4,275 | 4,350 | +50 | +1.2% | 272,300 |
| 2022/07/06 | 4,300 | 4,345 | 4,285 | 4,300 | -50 | -1.1% | 289,200 |
| 2022/07/05 | 4,405 | 4,405 | 4,330 | 4,350 | -20 | -0.5% | 200,700 |
| 2022/07/04 | 4,360 | 4,380 | 4,310 | 4,370 | ±0 | ±0% | 173,700 |
| 2022/07/01 | 4,450 | 4,530 | 4,330 | 4,370 | -90 | -2% | 336,600 |
| 2022/06/30 | 4,555 | 4,560 | 4,420 | 4,460 | -115 | -2.5% | 272,800 |
| 2022/06/29 | 4,515 | 4,575 | 4,480 | 4,575 | -60 | -1.3% | 208,800 |
| 2022/06/28 | 4,570 | 4,665 | 4,555 | 4,635 | +50 | +1.1% | 201,200 |
| 2022/06/27 | 4,585 | 4,595 | 4,530 | 4,585 | +60 | +1.3% | 210,900 |
| 2022/06/24 | 4,405 | 4,525 | 4,395 | 4,525 | +120 | +2.7% | 167,600 |
| 2022/06/23 | 4,395 | 4,485 | 4,375 | 4,405 | -30 | -0.7% | 222,600 |
| 2022/06/22 | 4,585 | 4,590 | 4,435 | 4,435 | -90 | -2% | 245,300 |
| 2022/06/21 | 4,465 | 4,565 | 4,420 | 4,525 | +130 | +3% | 206,300 |
| 2022/06/20 | 4,600 | 4,620 | 4,340 | 4,395 | -160 | -3.5% | 277,000 |
| 2022/06/17 | 4,525 | 4,595 | 4,495 | 4,555 | -110 | -2.4% | 278,200 |
| 2022/06/16 | 4,770 | 4,805 | 4,665 | 4,665 | -35 | -0.7% | 172,300 |
| 2022/06/15 | 4,695 | 4,755 | 4,695 | 4,700 | +25 | +0.5% | 201,500 |
| 2022/06/14 | 4,650 | 4,730 | 4,615 | 4,675 | -75 | -1.6% | 273,300 |
| 2022/06/13 | 4,670 | 4,760 | 4,650 | 4,750 | +20 | +0.4% | 294,000 |
651～
700
件表示中 / 3683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 | 751,400円 | +8.4% | +7.7% | 3.03% | 13.05倍 | 1.82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 | 147,700円 | +0.4% | -48.4% | 3.72% | 30.35倍 | 0.73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 | 322,300円 | -2.5% | -60.5% | 0.62% | - | 3.32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 | 129,000円 | +9.9% | +14.3% | 2.48% | 13.32倍 | 0.81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 | 80,900円 | +0.2% | -20.5% | 5.56% | 8.77倍 | 0.80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
