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 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 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 |
| 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 |
651～
700
件表示中 / 3763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 | 837,500円 | +5.6% | +3.5% | 2.56% | 15.66倍 | 1.95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 | 140,800円 | -2.1% | +451.5% | 3.55% | 17.16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 | 329,200円 | - | - | 0.00% | - | 3.36倍 |
|
ＧＰＳ使う建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も。ＭＢＯで上場廃止へ |
| ニプロ | 148,800円 | +5.0% | +123.7% | 1.88% | 18.74倍 | 0.96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 | 98,800円 | +0.4% | -4.4% | 4.76% | 12.05倍 | 0.94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
