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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 7,700 | 7,729 | 7,550 | 7,617 | -20 | -0.3% | 259,800 |
| 2025/01/20 | 7,613 | 7,690 | 7,530 | 7,637 | +202 | +2.7% | 371,500 |
| 2025/01/17 | 7,275 | 7,475 | 7,275 | 7,435 | +157 | +2.2% | 527,900 |
| 2025/01/16 | 7,192 | 7,336 | 7,100 | 7,278 | +221 | +3.1% | 392,200 |
| 2025/01/15 | 7,110 | 7,183 | 7,016 | 7,057 | -49 | -0.7% | 313,000 |
| 2025/01/14 | 7,275 | 7,303 | 7,050 | 7,106 | -330 | -4.4% | 592,000 |
| 2025/01/10 | 7,450 | 7,525 | 7,381 | 7,436 | -64 | -0.9% | 338,800 |
| 2025/01/09 | 7,671 | 7,725 | 7,488 | 7,500 | -198 | -2.6% | 373,600 |
| 2025/01/08 | 7,523 | 7,736 | 7,496 | 7,698 | +68 | +0.9% | 374,700 |
| 2025/01/07 | 7,498 | 7,728 | 7,451 | 7,630 | +277 | +3.8% | 602,100 |
| 2025/01/06 | 7,329 | 7,455 | 7,300 | 7,353 | -4 | -0.1% | 265,500 |
| 2024/12/30 | 7,448 | 7,448 | 7,277 | 7,357 | -46 | -0.6% | 183,400 |
| 2024/12/27 | 7,326 | 7,430 | 7,300 | 7,403 | +119 | +1.6% | 175,500 |
| 2024/12/26 | 7,211 | 7,296 | 7,188 | 7,284 | +27 | +0.4% | 184,800 |
| 2024/12/25 | 7,271 | 7,285 | 7,181 | 7,257 | +10 | +0.1% | 134,200 |
| 2024/12/24 | 7,263 | 7,440 | 7,227 | 7,247 | +16 | +0.2% | 172,600 |
| 2024/12/23 | 7,126 | 7,231 | 7,077 | 7,231 | +146 | +2.1% | 218,100 |
| 2024/12/20 | 7,143 | 7,179 | 7,052 | 7,085 | -63 | -0.9% | 355,300 |
| 2024/12/19 | 7,155 | 7,200 | 7,060 | 7,148 | -169 | -2.3% | 316,200 |
| 2024/12/18 | 7,182 | 7,344 | 7,153 | 7,317 | +169 | +2.4% | 245,800 |
| 2024/12/17 | 7,332 | 7,444 | 7,131 | 7,148 | -74 | -1% | 276,900 |
| 2024/12/16 | 7,161 | 7,450 | 7,089 | 7,222 | +65 | +0.9% | 297,900 |
| 2024/12/13 | 7,187 | 7,250 | 7,128 | 7,157 | -173 | -2.4% | 252,500 |
| 2024/12/12 | 7,434 | 7,450 | 7,292 | 7,330 | +39 | +0.5% | 341,900 |
| 2024/12/11 | 7,287 | 7,306 | 7,217 | 7,291 | -96 | -1.3% | 196,700 |
| 2024/12/10 | 7,290 | 7,400 | 7,191 | 7,387 | +123 | +1.7% | 294,700 |
| 2024/12/09 | 7,348 | 7,388 | 7,177 | 7,264 | -36 | -0.5% | 247,900 |
| 2024/12/06 | 7,400 | 7,415 | 7,228 | 7,300 | -174 | -2.3% | 290,900 |
| 2024/12/05 | 7,646 | 7,679 | 7,451 | 7,474 | +52 | +0.7% | 333,100 |
| 2024/12/04 | 7,576 | 7,643 | 7,355 | 7,422 | -157 | -2.1% | 289,600 |
| 2024/12/03 | 7,367 | 7,620 | 7,367 | 7,579 | +334 | +4.6% | 422,200 |
| 2024/12/02 | 7,205 | 7,392 | 7,145 | 7,245 | +48 | +0.7% | 256,700 |
| 2024/11/29 | 7,220 | 7,310 | 7,142 | 7,197 | -120 | -1.6% | 246,700 |
| 2024/11/28 | 7,285 | 7,474 | 7,163 | 7,317 | -44 | -0.6% | 420,100 |
| 2024/11/27 | 7,351 | 7,450 | 7,282 | 7,361 | -20 | -0.3% | 214,000 |
| 2024/11/26 | 7,585 | 7,606 | 7,298 | 7,381 | -208 | -2.7% | 299,400 |
| 2024/11/25 | 7,783 | 7,783 | 7,513 | 7,589 | -103 | -1.3% | 297,200 |
| 2024/11/22 | 7,705 | 7,781 | 7,643 | 7,692 | +43 | +0.6% | 204,000 |
| 2024/11/21 | 7,721 | 7,855 | 7,536 | 7,649 | -65 | -0.8% | 219,700 |
| 2024/11/20 | 7,856 | 7,933 | 7,659 | 7,714 | -63 | -0.8% | 249,200 |
| 2024/11/19 | 7,700 | 7,800 | 7,677 | 7,777 | +82 | +1.1% | 211,500 |
| 2024/11/18 | 7,579 | 7,783 | 7,577 | 7,695 | -84 | -1.1% | 340,100 |
| 2024/11/15 | 7,850 | 7,924 | 7,722 | 7,779 | +61 | +0.8% | 290,700 |
| 2024/11/14 | 7,900 | 7,963 | 7,718 | 7,718 | -164 | -2.1% | 476,200 |
| 2024/11/13 | 8,242 | 8,254 | 7,850 | 7,882 | -334 | -4.1% | 544,700 |
| 2024/11/12 | 8,409 | 8,425 | 8,145 | 8,216 | -217 | -2.6% | 378,200 |
| 2024/11/11 | 8,640 | 8,717 | 8,355 | 8,433 | -207 | -2.4% | 363,300 |
| 2024/11/08 | 8,967 | 9,036 | 8,640 | 8,640 | -250 | -2.8% | 412,000 |
| 2024/11/07 | 9,076 | 9,076 | 8,620 | 8,890 | -36 | -0.4% | 444,400 |
| 2024/11/06 | 8,900 | 9,075 | 8,831 | 8,926 | +3 | ±0% | 530,800 |
51～
100
件表示中 / 3673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 | 717,800円 | +8.4% | +7.7% | 3.18% | 12.47倍 | 1.74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 | 139,500円 | +0.4% | -48.4% | 3.94% | 28.67倍 | 0.69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 | 322,000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 | 130,700円 | +9.9% | +14.3% | 2.45% | 13.49倍 | 0.82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 | 80,100円 | +0.2% | -20.5% | 5.62% | 8.68倍 | 0.79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
