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 |
---|---|---|---|---|---|---|---|
2020/11/11 | 3,730 | 3,860 | 3,730 | 3,850 | +90 | +2.4% | 260,500 |
2020/11/10 | 3,850 | 3,865 | 3,745 | 3,760 | -40 | -1.1% | 258,800 |
2020/11/09 | 3,795 | 3,825 | 3,745 | 3,800 | +85 | +2.3% | 266,300 |
2020/11/06 | 3,650 | 3,725 | 3,595 | 3,715 | +70 | +1.9% | 214,600 |
2020/11/05 | 3,595 | 3,720 | 3,575 | 3,645 | +85 | +2.4% | 399,500 |
2020/11/04 | 3,545 | 3,605 | 3,525 | 3,560 | +50 | +1.4% | 248,600 |
2020/11/02 | 3,495 | 3,540 | 3,480 | 3,510 | ±0 | ±0% | 149,500 |
2020/10/30 | 3,480 | 3,585 | 3,475 | 3,510 | +30 | +0.9% | 347,400 |
2020/10/29 | 3,430 | 3,485 | 3,415 | 3,480 | -5 | -0.1% | 134,600 |
2020/10/28 | 3,500 | 3,525 | 3,465 | 3,485 | -45 | -1.3% | 103,200 |
2020/10/27 | 3,495 | 3,540 | 3,435 | 3,530 | +35 | +1% | 238,700 |
2020/10/26 | 3,465 | 3,525 | 3,465 | 3,495 | -5 | -0.1% | 126,200 |
2020/10/23 | 3,555 | 3,575 | 3,485 | 3,500 | -100 | -2.8% | 261,200 |
2020/10/22 | 3,580 | 3,615 | 3,540 | 3,600 | -40 | -1.1% | 146,100 |
2020/10/21 | 3,645 | 3,675 | 3,630 | 3,640 | -5 | -0.1% | 137,100 |
2020/10/20 | 3,630 | 3,685 | 3,605 | 3,645 | -10 | -0.3% | 220,300 |
2020/10/19 | 3,600 | 3,660 | 3,600 | 3,655 | +85 | +2.4% | 183,200 |
2020/10/16 | 3,605 | 3,625 | 3,525 | 3,570 | -15 | -0.4% | 173,500 |
2020/10/15 | 3,580 | 3,620 | 3,550 | 3,585 | +5 | +0.1% | 198,900 |
2020/10/14 | 3,565 | 3,630 | 3,565 | 3,580 | +20 | +0.6% | 220,200 |
2020/10/13 | 3,505 | 3,560 | 3,505 | 3,560 | +45 | +1.3% | 163,600 |
2020/10/12 | 3,430 | 3,525 | 3,430 | 3,515 | +30 | +0.9% | 184,200 |
2020/10/09 | 3,530 | 3,555 | 3,470 | 3,485 | -100 | -2.8% | 289,100 |
2020/10/08 | 3,445 | 3,585 | 3,445 | 3,585 | +135 | +3.9% | 332,600 |
2020/10/07 | 3,290 | 3,460 | 3,290 | 3,450 | +100 | +3% | 249,400 |
2020/10/06 | 3,335 | 3,350 | 3,280 | 3,350 | +40 | +1.2% | 106,400 |
2020/10/05 | 3,250 | 3,330 | 3,250 | 3,310 | +15 | +0.5% | 149,700 |
2020/10/02 | 3,295 | 3,355 | 3,285 | 3,295 | - | - | 228,500 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 3,335 | 3,370 | 3,330 | 3,330 | -35 | -1% | 190,600 |
2020/09/29 | 3,230 | 3,375 | 3,220 | 3,365 | +45 | +1.4% | 257,600 |
2020/09/28 | 3,365 | 3,385 | 3,285 | 3,320 | -65 | -1.9% | 251,200 |
2020/09/25 | 3,330 | 3,385 | 3,320 | 3,385 | +110 | +3.4% | 231,900 |
2020/09/24 | 3,290 | 3,345 | 3,275 | 3,275 | -50 | -1.5% | 190,500 |
2020/09/23 | 3,305 | 3,345 | 3,270 | 3,325 | -45 | -1.3% | 252,200 |
2020/09/18 | 3,390 | 3,410 | 3,330 | 3,370 | -5 | -0.1% | 243,200 |
2020/09/17 | 3,320 | 3,380 | 3,315 | 3,375 | +25 | +0.7% | 287,200 |
2020/09/16 | 3,255 | 3,365 | 3,250 | 3,350 | +60 | +1.8% | 255,000 |
2020/09/15 | 3,275 | 3,315 | 3,270 | 3,290 | +5 | +0.2% | 142,000 |
2020/09/14 | 3,250 | 3,285 | 3,240 | 3,285 | +85 | +2.7% | 146,000 |
2020/09/11 | 3,195 | 3,220 | 3,175 | 3,200 | +15 | +0.5% | 115,200 |
2020/09/10 | 3,205 | 3,240 | 3,180 | 3,185 | -5 | -0.2% | 131,100 |
2020/09/09 | 3,160 | 3,205 | 3,145 | 3,190 | -70 | -2.1% | 194,000 |
2020/09/08 | 3,185 | 3,260 | 3,175 | 3,260 | +85 | +2.7% | 151,500 |
2020/09/07 | 3,180 | 3,210 | 3,160 | 3,175 | -45 | -1.4% | 147,400 |
2020/09/04 | 3,200 | 3,235 | 3,175 | 3,220 | -55 | -1.7% | 101,100 |
2020/09/03 | 3,305 | 3,345 | 3,270 | 3,275 | +40 | +1.2% | 163,300 |
2020/09/02 | 3,245 | 3,280 | 3,225 | 3,235 | -5 | -0.2% | 183,100 |
2020/09/01 | 3,220 | 3,265 | 3,205 | 3,240 | ±0 | ±0% | 108,700 |
2020/08/31 | 3,230 | 3,275 | 3,230 | 3,240 | +50 | +1.6% | 125,000 |
951~
1000
件表示中 / 3548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 | 791,400円 | +6.2% | +2.1% | 2.73% | 14.69倍 | 2.05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 |
アサヒインテック | 263,400円 | +8.6% | +16.2% | 0.92% | 38.05倍 | 4.73倍 |
|
産業用から出発、循環器治療のPCIガイドワイヤへ展開。タイ、ベトナム、フィリピンで生産 |
ニコン | 153,300円 | +4.6% | -6.3% | 3.59% | 17.71倍 | 0.78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 |
ナカニシ | 271,300円 | +26.0% | -15.1% | 1.92% | 23.74倍 | 1.85倍 |
|
歯科製品で世界首位級。欧州、北米で成長。高速回転技術活用し工業用製品兼営。海外比率高い |
ニプロ | 142,000円 | +9.9% | +41.5% | 2.25% | 14.66倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム