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 |
|---|---|---|---|---|---|---|---|
| 2022/05/13 | 4,685 | 4,820 | 4,685 | 4,810 | +155 | +3.3% | 342,700 |
| 2022/05/12 | 4,575 | 4,720 | 4,560 | 4,655 | +80 | +1.7% | 441,200 |
| 2022/05/11 | 4,525 | 4,670 | 4,450 | 4,575 | +190 | +4.3% | 766,800 |
| 2022/05/10 | 4,305 | 4,405 | 4,245 | 4,385 | +20 | +0.5% | 254,100 |
| 2022/05/09 | 4,335 | 4,410 | 4,335 | 4,365 | -85 | -1.9% | 136,300 |
| 2022/05/06 | 4,405 | 4,470 | 4,375 | 4,450 | +10 | +0.2% | 129,500 |
| 2022/05/02 | 4,535 | 4,540 | 4,415 | 4,440 | -70 | -1.6% | 182,100 |
| 2022/04/28 | 4,400 | 4,520 | 4,400 | 4,510 | +120 | +2.7% | 153,600 |
| 2022/04/27 | 4,310 | 4,390 | 4,280 | 4,390 | -20 | -0.5% | 218,800 |
| 2022/04/26 | 4,490 | 4,500 | 4,385 | 4,410 | -25 | -0.6% | 158,800 |
| 2022/04/25 | 4,450 | 4,455 | 4,360 | 4,435 | -100 | -2.2% | 232,000 |
| 2022/04/22 | 4,500 | 4,580 | 4,475 | 4,535 | -10 | -0.2% | 331,500 |
| 2022/04/21 | 4,440 | 4,560 | 4,440 | 4,545 | +150 | +3.4% | 220,900 |
| 2022/04/20 | 4,495 | 4,515 | 4,395 | 4,395 | -30 | -0.7% | 163,500 |
| 2022/04/19 | 4,345 | 4,435 | 4,340 | 4,425 | +140 | +3.3% | 176,100 |
| 2022/04/18 | 4,255 | 4,285 | 4,215 | 4,285 | +20 | +0.5% | 118,200 |
| 2022/04/15 | 4,285 | 4,315 | 4,260 | 4,265 | -135 | -3.1% | 182,400 |
| 2022/04/14 | 4,405 | 4,445 | 4,380 | 4,400 | +15 | +0.3% | 107,100 |
| 2022/04/13 | 4,275 | 4,410 | 4,275 | 4,385 | +120 | +2.8% | 227,800 |
| 2022/04/12 | 4,365 | 4,365 | 4,265 | 4,265 | -125 | -2.8% | 231,300 |
| 2022/04/11 | 4,350 | 4,405 | 4,335 | 4,390 | -20 | -0.5% | 157,600 |
| 2022/04/08 | 4,440 | 4,490 | 4,390 | 4,410 | ±0 | ±0% | 192,200 |
| 2022/04/07 | 4,480 | 4,480 | 4,375 | 4,410 | -135 | -3% | 258,400 |
| 2022/04/06 | 4,690 | 4,700 | 4,545 | 4,545 | -215 | -4.5% | 291,200 |
| 2022/04/05 | 4,795 | 4,820 | 4,730 | 4,760 | +25 | +0.5% | 138,600 |
| 2022/04/04 | 4,755 | 4,775 | 4,705 | 4,735 | -80 | -1.7% | 180,000 |
| 2022/04/01 | 4,830 | 4,845 | 4,770 | 4,815 | -65 | -1.3% | 185,800 |
| 2022/03/31 | 4,790 | 4,885 | 4,780 | 4,880 | +50 | +1% | 311,800 |
| 2022/03/30 | 4,835 | 4,865 | 4,770 | 4,830 | -50 | -1% | 225,500 |
| 2022/03/29 | 4,830 | 4,895 | 4,820 | 4,880 | +75 | +1.6% | 194,300 |
| 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 |
801～
850
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
チャート関連のコラム
