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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 4,845 | 4,850 | 4,750 | 4,805 | -50 | -1% | 227,400 |
| 2022/03/25 | 4,920 | 4,955 | 4,815 | 4,855 | -10 | -0.2% | 285,300 |
| 2022/03/24 | 4,785 | 4,865 | 4,765 | 4,865 | +20 | +0.4% | 266,100 |
| 2022/03/23 | 4,810 | 4,865 | 4,800 | 4,845 | +80 | +1.7% | 306,000 |
| 2022/03/22 | 4,830 | 4,860 | 4,755 | 4,765 | -40 | -0.8% | 263,900 |
| 2022/03/18 | 4,800 | 4,830 | 4,770 | 4,805 | -25 | -0.5% | 207,300 |
| 2022/03/17 | 4,740 | 4,840 | 4,710 | 4,830 | +230 | +5% | 295,900 |
| 2022/03/16 | 4,695 | 4,695 | 4,570 | 4,600 | ±0 | ±0% | 219,500 |
| 2022/03/15 | 4,560 | 4,645 | 4,535 | 4,600 | +20 | +0.4% | 154,600 |
| 2022/03/14 | 4,525 | 4,655 | 4,520 | 4,580 | +80 | +1.8% | 244,500 |
| 2022/03/11 | 4,505 | 4,540 | 4,465 | 4,500 | -70 | -1.5% | 315,600 |
| 2022/03/10 | 4,535 | 4,570 | 4,475 | 4,570 | +245 | +5.7% | 210,200 |
| 2022/03/09 | 4,310 | 4,395 | 4,210 | 4,325 | +100 | +2.4% | 186,200 |
| 2022/03/08 | 4,140 | 4,290 | 4,130 | 4,225 | -25 | -0.6% | 263,400 |
| 2022/03/07 | 4,335 | 4,335 | 4,210 | 4,250 | -215 | -4.8% | 258,000 |
| 2022/03/04 | 4,570 | 4,580 | 4,445 | 4,465 | -150 | -3.3% | 274,100 |
| 2022/03/03 | 4,725 | 4,730 | 4,600 | 4,615 | -20 | -0.4% | 153,200 |
| 2022/03/02 | 4,625 | 4,685 | 4,620 | 4,635 | -100 | -2.1% | 165,900 |
| 2022/03/01 | 4,755 | 4,795 | 4,730 | 4,735 | +15 | +0.3% | 175,800 |
| 2022/02/28 | 4,660 | 4,725 | 4,625 | 4,720 | +60 | +1.3% | 236,500 |
| 2022/02/25 | 4,525 | 4,660 | 4,495 | 4,660 | +245 | +5.5% | 218,700 |
| 2022/02/24 | 4,505 | 4,530 | 4,365 | 4,415 | -150 | -3.3% | 288,600 |
| 2022/02/22 | 4,625 | 4,665 | 4,550 | 4,565 | -160 | -3.4% | 209,400 |
| 2022/02/21 | 4,680 | 4,730 | 4,600 | 4,725 | -75 | -1.6% | 186,400 |
| 2022/02/18 | 4,750 | 4,835 | 4,735 | 4,800 | -45 | -0.9% | 163,700 |
| 2022/02/17 | 4,860 | 4,900 | 4,825 | 4,845 | -20 | -0.4% | 146,900 |
| 2022/02/16 | 4,850 | 4,875 | 4,810 | 4,865 | +155 | +3.3% | 233,900 |
| 2022/02/15 | 4,735 | 4,755 | 4,675 | 4,710 | -10 | -0.2% | 228,000 |
| 2022/02/14 | 4,720 | 4,775 | 4,700 | 4,720 | -140 | -2.9% | 257,100 |
| 2022/02/10 | 4,820 | 4,865 | 4,780 | 4,860 | +140 | +3% | 324,800 |
| 2022/02/09 | 4,670 | 4,735 | 4,645 | 4,720 | +150 | +3.3% | 240,500 |
| 2022/02/08 | 4,555 | 4,645 | 4,555 | 4,570 | +30 | +0.7% | 280,300 |
| 2022/02/07 | 4,720 | 4,720 | 4,495 | 4,540 | -185 | -3.9% | 600,800 |
| 2022/02/04 | 4,675 | 4,760 | 4,670 | 4,725 | -20 | -0.4% | 395,600 |
| 2022/02/03 | 5,000 | 5,010 | 4,745 | 4,745 | -325 | -6.4% | 878,800 |
| 2022/02/02 | 4,880 | 5,070 | 4,865 | 5,070 | +215 | +4.4% | 493,100 |
| 2022/02/01 | 4,920 | 4,945 | 4,805 | 4,855 | +60 | +1.3% | 388,400 |
| 2022/01/31 | 4,670 | 4,805 | 4,660 | 4,795 | +125 | +2.7% | 444,200 |
| 2022/01/28 | 4,705 | 4,740 | 4,580 | 4,670 | +10 | +0.2% | 413,300 |
| 2022/01/27 | 4,865 | 4,880 | 4,650 | 4,660 | -140 | -2.9% | 506,300 |
| 2022/01/26 | 4,755 | 4,860 | 4,755 | 4,800 | -10 | -0.2% | 317,800 |
| 2022/01/25 | 4,925 | 4,980 | 4,775 | 4,810 | -140 | -2.8% | 328,500 |
| 2022/01/24 | 4,785 | 4,965 | 4,760 | 4,950 | +130 | +2.7% | 287,300 |
| 2022/01/21 | 4,850 | 4,850 | 4,760 | 4,820 | -90 | -1.8% | 418,600 |
| 2022/01/20 | 4,865 | 4,955 | 4,780 | 4,910 | ±0 | ±0% | 462,400 |
| 2022/01/19 | 4,940 | 4,990 | 4,895 | 4,910 | -130 | -2.6% | 499,200 |
| 2022/01/18 | 5,120 | 5,170 | 5,010 | 5,040 | -60 | -1.2% | 328,000 |
| 2022/01/17 | 5,190 | 5,190 | 5,100 | 5,100 | -20 | -0.4% | 206,500 |
| 2022/01/14 | 5,030 | 5,130 | 4,990 | 5,120 | +60 | +1.2% | 276,800 |
| 2022/01/13 | 5,040 | 5,110 | 5,040 | 5,060 | -50 | -1% | 194,700 |
751～
800
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
