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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 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 |
| 2022/06/10 | 4,760 | 4,770 | 4,725 | 4,730 | -170 | -3.5% | 382,900 |
| 2022/06/09 | 4,905 | 4,920 | 4,845 | 4,900 | -40 | -0.8% | 280,000 |
| 2022/06/08 | 5,000 | 5,000 | 4,940 | 4,940 | -55 | -1.1% | 227,100 |
| 2022/06/07 | 5,000 | 5,000 | 4,970 | 4,995 | +10 | +0.2% | 190,400 |
| 2022/06/06 | 4,925 | 4,995 | 4,890 | 4,985 | +5 | +0.1% | 148,000 |
| 2022/06/03 | 5,080 | 5,090 | 4,980 | 4,980 | -70 | -1.4% | 220,500 |
| 2022/06/02 | 5,060 | 5,060 | 4,985 | 5,050 | ±0 | ±0% | 125,500 |
| 2022/06/01 | 4,990 | 5,050 | 4,970 | 5,050 | +60 | +1.2% | 174,300 |
| 2022/05/31 | 4,935 | 5,020 | 4,920 | 4,990 | +40 | +0.8% | 213,800 |
| 2022/05/30 | 4,950 | 4,955 | 4,905 | 4,950 | +65 | +1.3% | 199,000 |
| 2022/05/27 | 4,880 | 4,925 | 4,850 | 4,885 | +110 | +2.3% | 220,600 |
| 2022/05/26 | 4,750 | 4,810 | 4,730 | 4,775 | +5 | +0.1% | 135,100 |
| 2022/05/25 | 4,810 | 4,840 | 4,770 | 4,770 | -40 | -0.8% | 135,100 |
| 2022/05/24 | 4,890 | 4,890 | 4,805 | 4,810 | -85 | -1.7% | 159,200 |
| 2022/05/23 | 4,930 | 4,930 | 4,865 | 4,895 | -15 | -0.3% | 181,900 |
| 2022/05/20 | 4,865 | 4,910 | 4,830 | 4,910 | +25 | +0.5% | 145,100 |
| 2022/05/19 | 4,785 | 4,890 | 4,780 | 4,885 | -40 | -0.8% | 157,800 |
| 2022/05/18 | 4,950 | 4,950 | 4,870 | 4,925 | +30 | +0.6% | 239,200 |
| 2022/05/17 | 4,790 | 4,910 | 4,760 | 4,895 | +160 | +3.4% | 303,600 |
| 2022/05/16 | 4,880 | 4,890 | 4,735 | 4,735 | -75 | -1.6% | 237,400 |
751～
800
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 | 841,400円 | +5.6% | +3.5% | 2.54% | 15.73倍 | 1.96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 | 141,500円 | -2.1% | +451.5% | 3.53% | 17.25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 | 329,100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 | 148,100円 | +5.0% | +123.7% | 1.89% | 18.65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 | 99,300円 | +0.4% | -4.4% | 4.73% | 12.11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
該当銘柄がありません
チャート関連のコラム
