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 |
|---|---|---|---|---|---|---|---|
| 2022/02/25 | 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 |
| 2022/01/12 | 5,010 | 5,110 | 4,965 | 5,110 | +170 | +3.4% | 222,500 |
| 2022/01/11 | 5,000 | 5,000 | 4,910 | 4,940 | -60 | -1.2% | 241,600 |
| 2022/01/07 | 5,100 | 5,130 | 4,985 | 5,000 | -10 | -0.2% | 217,700 |
| 2022/01/06 | 5,050 | 5,150 | 5,010 | 5,010 | -140 | -2.7% | 292,500 |
| 2022/01/05 | 5,160 | 5,190 | 5,110 | 5,150 | -60 | -1.2% | 200,700 |
| 2022/01/04 | 5,190 | 5,270 | 5,190 | 5,210 | +110 | +2.2% | 340,000 |
| 2021/12/30 | 5,000 | 5,110 | 4,970 | 5,100 | +80 | +1.6% | 170,900 |
| 2021/12/29 | 5,030 | 5,070 | 5,000 | 5,020 | -70 | -1.4% | 129,800 |
| 2021/12/28 | 5,100 | 5,100 | 5,050 | 5,090 | +100 | +2% | 165,200 |
| 2021/12/27 | 5,110 | 5,110 | 4,990 | 4,990 | -60 | -1.2% | 165,900 |
| 2021/12/24 | 5,050 | 5,100 | 5,040 | 5,050 | -10 | -0.2% | 157,900 |
| 2021/12/23 | 4,965 | 5,070 | 4,960 | 5,060 | +75 | +1.5% | 156,900 |
| 2021/12/22 | 4,960 | 5,030 | 4,945 | 4,985 | +50 | +1% | 256,400 |
| 2021/12/21 | 4,830 | 4,935 | 4,815 | 4,935 | +215 | +4.6% | 323,200 |
| 2021/12/20 | 4,760 | 4,845 | 4,720 | 4,720 | -65 | -1.4% | 281,100 |
| 2021/12/17 | 4,840 | 4,840 | 4,735 | 4,785 | -225 | -4.5% | 775,300 |
| 2021/12/16 | 5,040 | 5,070 | 4,965 | 5,010 | +75 | +1.5% | 244,000 |
| 2021/12/15 | 4,905 | 5,000 | 4,905 | 4,935 | +15 | +0.3% | 195,400 |
| 2021/12/14 | 4,965 | 5,050 | 4,890 | 4,920 | -50 | -1% | 320,100 |
| 2021/12/13 | 4,920 | 5,020 | 4,920 | 4,970 | +75 | +1.5% | 217,500 |
851～
900
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 | 141,700円 | -2.1% | +451.5% | 3.53% | 17.27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 | 148,600円 | +5.0% | +123.7% | 1.88% | 18.71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 | 99,400円 | +0.4% | -4.4% | 4.73% | 12.12倍 | 0.95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
