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 |
|---|---|---|---|---|---|---|---|
| 2021/09/30 | 4,650 | 4,655 | 4,555 | 4,615 | -100 | -2.1% | 326,300 |
| 2021/09/29 | 4,655 | 4,715 | 4,620 | 4,715 | -135 | -2.8% | 288,100 |
| 2021/09/28 | 4,855 | 4,860 | 4,750 | 4,850 | -25 | -0.5% | 211,200 |
| 2021/09/27 | 4,915 | 4,955 | 4,875 | 4,875 | -45 | -0.9% | 178,200 |
| 2021/09/24 | 4,900 | 4,930 | 4,835 | 4,920 | +195 | +4.1% | 296,200 |
| 2021/09/22 | 4,750 | 4,795 | 4,720 | 4,725 | -55 | -1.2% | 247,300 |
| 2021/09/21 | 4,730 | 4,820 | 4,725 | 4,780 | -115 | -2.3% | 281,500 |
| 2021/09/17 | 4,905 | 4,970 | 4,885 | 4,895 | -35 | -0.7% | 352,700 |
| 2021/09/16 | 5,120 | 5,120 | 4,875 | 4,930 | -190 | -3.7% | 481,700 |
| 2021/09/15 | 5,160 | 5,180 | 5,090 | 5,120 | -110 | -2.1% | 346,000 |
| 2021/09/14 | 5,250 | 5,280 | 5,170 | 5,230 | +20 | +0.4% | 283,300 |
| 2021/09/13 | 5,200 | 5,260 | 5,140 | 5,210 | +60 | +1.2% | 324,600 |
| 2021/09/10 | 5,010 | 5,150 | 5,010 | 5,150 | +150 | +3% | 323,000 |
| 2021/09/09 | 4,975 | 5,040 | 4,965 | 5,000 | -40 | -0.8% | 228,600 |
| 2021/09/08 | 4,875 | 5,040 | 4,875 | 5,040 | +70 | +1.4% | 255,700 |
| 2021/09/07 | 5,050 | 5,080 | 4,950 | 4,970 | -70 | -1.4% | 266,000 |
| 2021/09/06 | 5,050 | 5,060 | 5,010 | 5,040 | +75 | +1.5% | 205,500 |
| 2021/09/03 | 4,880 | 4,970 | 4,860 | 4,965 | +110 | +2.3% | 308,200 |
| 2021/09/02 | 4,885 | 4,915 | 4,845 | 4,855 | -25 | -0.5% | 256,500 |
| 2021/09/01 | 4,825 | 4,880 | 4,815 | 4,880 | +60 | +1.2% | 205,700 |
| 2021/08/31 | 4,755 | 4,855 | 4,740 | 4,820 | +60 | +1.3% | 295,500 |
| 2021/08/30 | 4,800 | 4,800 | 4,710 | 4,760 | +90 | +1.9% | 220,200 |
| 2021/08/27 | 4,700 | 4,730 | 4,670 | 4,670 | -35 | -0.7% | 165,300 |
| 2021/08/26 | 4,680 | 4,740 | 4,675 | 4,705 | +25 | +0.5% | 171,300 |
| 2021/08/25 | 4,720 | 4,745 | 4,660 | 4,680 | -10 | -0.2% | 180,600 |
| 2021/08/24 | 4,670 | 4,705 | 4,655 | 4,690 | +110 | +2.4% | 191,300 |
| 2021/08/23 | 4,550 | 4,615 | 4,545 | 4,580 | +80 | +1.8% | 189,800 |
| 2021/08/20 | 4,610 | 4,700 | 4,485 | 4,500 | -125 | -2.7% | 298,900 |
| 2021/08/19 | 4,690 | 4,745 | 4,625 | 4,625 | -135 | -2.8% | 195,900 |
| 2021/08/18 | 4,645 | 4,770 | 4,620 | 4,760 | +85 | +1.8% | 198,700 |
| 2021/08/17 | 4,750 | 4,780 | 4,675 | 4,675 | -30 | -0.6% | 232,900 |
| 2021/08/16 | 4,710 | 4,735 | 4,660 | 4,705 | -10 | -0.2% | 245,800 |
| 2021/08/13 | 4,805 | 4,820 | 4,695 | 4,715 | -115 | -2.4% | 323,400 |
| 2021/08/12 | 4,895 | 4,915 | 4,820 | 4,830 | -80 | -1.6% | 303,900 |
| 2021/08/11 | 4,830 | 4,945 | 4,805 | 4,910 | +10 | +0.2% | 492,500 |
| 2021/08/10 | 4,900 | 4,930 | 4,855 | 4,900 | +65 | +1.3% | 453,100 |
| 2021/08/06 | 4,800 | 4,860 | 4,790 | 4,835 | -10 | -0.2% | 321,700 |
| 2021/08/05 | 4,770 | 4,845 | 4,760 | 4,845 | +125 | +2.6% | 419,000 |
| 2021/08/04 | 4,755 | 4,770 | 4,640 | 4,720 | -90 | -1.9% | 839,400 |
| 2021/08/03 | 4,755 | 4,835 | 4,745 | 4,810 | -15 | -0.3% | 484,900 |
| 2021/08/02 | 4,755 | 4,835 | 4,750 | 4,825 | +160 | +3.4% | 398,500 |
| 2021/07/30 | 4,680 | 4,705 | 4,630 | 4,665 | +30 | +0.6% | 295,200 |
| 2021/07/29 | 4,620 | 4,665 | 4,605 | 4,635 | +65 | +1.4% | 313,300 |
| 2021/07/28 | 4,570 | 4,640 | 4,550 | 4,570 | -70 | -1.5% | 298,900 |
| 2021/07/27 | 4,655 | 4,675 | 4,615 | 4,640 | -55 | -1.2% | 213,500 |
| 2021/07/26 | 4,655 | 4,695 | 4,635 | 4,695 | +110 | +2.4% | 310,300 |
| 2021/07/21 | 4,635 | 4,675 | 4,545 | 4,585 | +20 | +0.4% | 298,800 |
| 2021/07/20 | 4,540 | 4,640 | 4,535 | 4,565 | -15 | -0.3% | 340,700 |
| 2021/07/19 | 4,615 | 4,645 | 4,570 | 4,580 | -105 | -2.2% | 226,500 |
| 2021/07/16 | 4,620 | 4,720 | 4,600 | 4,685 | -5 | -0.1% | 403,800 |
951～
1000
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% | 15.74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 | 0.74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 | 0.94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
