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 |
|---|---|---|---|---|---|---|---|
| 2021/12/13 | 4,920 | 5,020 | 4,920 | 4,970 | +75 | +1.5% | 217,500 |
| 2021/12/10 | 4,930 | 5,010 | 4,880 | 4,895 | -135 | -2.7% | 199,600 |
| 2021/12/09 | 5,020 | 5,080 | 5,000 | 5,030 | +20 | +0.4% | 187,500 |
| 2021/12/08 | 5,100 | 5,120 | 5,000 | 5,010 | +10 | +0.2% | 278,900 |
| 2021/12/07 | 4,935 | 5,010 | 4,875 | 5,000 | +80 | +1.6% | 268,500 |
| 2021/12/06 | 4,930 | 4,940 | 4,855 | 4,920 | -20 | -0.4% | 190,200 |
| 2021/12/03 | 4,860 | 4,960 | 4,780 | 4,940 | +55 | +1.1% | 326,900 |
| 2021/12/02 | 4,865 | 4,940 | 4,840 | 4,885 | +20 | +0.4% | 342,100 |
| 2021/12/01 | 4,830 | 4,910 | 4,755 | 4,865 | +65 | +1.4% | 384,400 |
| 2021/11/30 | 4,845 | 4,950 | 4,795 | 4,800 | +95 | +2% | 628,100 |
| 2021/11/29 | 4,615 | 4,800 | 4,605 | 4,705 | +30 | +0.6% | 448,900 |
| 2021/11/26 | 4,830 | 4,830 | 4,615 | 4,675 | -160 | -3.3% | 405,200 |
| 2021/11/25 | 4,945 | 4,945 | 4,820 | 4,835 | -55 | -1.1% | 214,700 |
| 2021/11/24 | 4,980 | 4,990 | 4,870 | 4,890 | -170 | -3.4% | 381,200 |
| 2021/11/22 | 5,140 | 5,140 | 5,030 | 5,060 | -80 | -1.6% | 328,600 |
| 2021/11/19 | 5,040 | 5,140 | 5,030 | 5,140 | +70 | +1.4% | 267,300 |
| 2021/11/18 | 5,130 | 5,130 | 5,020 | 5,070 | -80 | -1.6% | 339,100 |
| 2021/11/17 | 5,220 | 5,250 | 5,130 | 5,150 | -70 | -1.3% | 334,600 |
| 2021/11/16 | 5,230 | 5,240 | 5,170 | 5,220 | -50 | -0.9% | 395,300 |
| 2021/11/15 | 5,320 | 5,350 | 5,220 | 5,270 | +30 | +0.6% | 229,500 |
| 2021/11/12 | 5,220 | 5,240 | 5,140 | 5,240 | +50 | +1% | 332,400 |
| 2021/11/11 | 5,080 | 5,190 | 5,050 | 5,190 | -40 | -0.8% | 369,700 |
| 2021/11/10 | 5,270 | 5,350 | 5,220 | 5,230 | -60 | -1.1% | 300,300 |
| 2021/11/09 | 5,270 | 5,380 | 5,260 | 5,290 | +20 | +0.4% | 431,800 |
| 2021/11/08 | 5,240 | 5,290 | 5,190 | 5,270 | +120 | +2.3% | 430,600 |
| 2021/11/05 | 5,230 | 5,340 | 5,150 | 5,150 | -50 | -1% | 543,700 |
| 2021/11/04 | 5,120 | 5,280 | 5,010 | 5,200 | +390 | +8.1% | 1,302,600 |
| 2021/11/02 | 4,805 | 4,850 | 4,780 | 4,810 | +10 | +0.2% | 388,800 |
| 2021/11/01 | 4,710 | 4,810 | 4,680 | 4,800 | +175 | +3.8% | 335,000 |
| 2021/10/29 | 4,625 | 4,660 | 4,550 | 4,625 | +5 | +0.1% | 299,400 |
| 2021/10/28 | 4,535 | 4,630 | 4,535 | 4,620 | +135 | +3% | 282,300 |
| 2021/10/27 | 4,570 | 4,590 | 4,475 | 4,485 | -80 | -1.8% | 174,700 |
| 2021/10/26 | 4,600 | 4,605 | 4,550 | 4,565 | +35 | +0.8% | 167,400 |
| 2021/10/25 | 4,445 | 4,535 | 4,425 | 4,530 | +25 | +0.6% | 162,800 |
| 2021/10/22 | 4,400 | 4,545 | 4,400 | 4,505 | +90 | +2% | 202,300 |
| 2021/10/21 | 4,500 | 4,535 | 4,400 | 4,415 | -155 | -3.4% | 299,300 |
| 2021/10/20 | 4,630 | 4,655 | 4,550 | 4,570 | +10 | +0.2% | 284,800 |
| 2021/10/19 | 4,515 | 4,605 | 4,510 | 4,560 | +95 | +2.1% | 258,000 |
| 2021/10/18 | 4,510 | 4,525 | 4,435 | 4,465 | +15 | +0.3% | 178,800 |
| 2021/10/15 | 4,395 | 4,450 | 4,355 | 4,450 | +190 | +4.5% | 264,400 |
| 2021/10/14 | 4,220 | 4,260 | 4,195 | 4,260 | +90 | +2.2% | 185,300 |
| 2021/10/13 | 4,200 | 4,265 | 4,160 | 4,170 | -80 | -1.9% | 265,800 |
| 2021/10/12 | 4,265 | 4,335 | 4,245 | 4,250 | -15 | -0.4% | 350,400 |
| 2021/10/11 | 4,225 | 4,290 | 4,155 | 4,265 | -5 | -0.1% | 396,100 |
| 2021/10/08 | 4,255 | 4,295 | 4,225 | 4,270 | +100 | +2.4% | 296,000 |
| 2021/10/07 | 4,225 | 4,270 | 4,165 | 4,170 | ±0 | ±0% | 424,700 |
| 2021/10/06 | 4,270 | 4,370 | 4,155 | 4,170 | -5 | -0.1% | 479,500 |
| 2021/10/05 | 4,130 | 4,220 | 4,025 | 4,175 | -55 | -1.3% | 526,500 |
| 2021/10/04 | 4,460 | 4,470 | 4,190 | 4,230 | -215 | -4.8% | 649,400 |
| 2021/10/01 | 4,575 | 4,625 | 4,430 | 4,445 | -170 | -3.7% | 536,400 |
901～
950
件表示中 / 3764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 | 841,600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 | 142,200円 | -2.1% | +451.5% | 3.52% | 17.33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 | 148,800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 | 99,300円 | +0.4% | -4.4% | 4.73% | 12.11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
