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 |
---|---|---|---|---|---|---|---|
2020/08/28 | 3,145 | 3,235 | 3,145 | 3,190 | +15 | +0.5% | 390,000 |
2020/08/27 | 3,255 | 3,260 | 3,170 | 3,175 | -100 | -3.1% | 177,000 |
2020/08/26 | 3,265 | 3,290 | 3,245 | 3,275 | -5 | -0.2% | 105,900 |
2020/08/25 | 3,250 | 3,295 | 3,220 | 3,280 | +65 | +2% | 226,800 |
2020/08/24 | 3,215 | 3,220 | 3,150 | 3,215 | -30 | -0.9% | 302,800 |
2020/08/21 | 3,280 | 3,280 | 3,235 | 3,245 | +20 | +0.6% | 182,900 |
2020/08/20 | 3,395 | 3,395 | 3,215 | 3,225 | -190 | -5.6% | 420,700 |
2020/08/19 | 3,470 | 3,475 | 3,410 | 3,415 | -55 | -1.6% | 172,000 |
2020/08/18 | 3,450 | 3,490 | 3,440 | 3,470 | ±0 | ±0% | 134,600 |
2020/08/17 | 3,525 | 3,560 | 3,455 | 3,470 | -70 | -2% | 214,300 |
2020/08/14 | 3,580 | 3,585 | 3,520 | 3,540 | -25 | -0.7% | 186,000 |
2020/08/13 | 3,510 | 3,575 | 3,505 | 3,565 | +120 | +3.5% | 395,100 |
2020/08/12 | 3,445 | 3,480 | 3,390 | 3,445 | +10 | +0.3% | 230,900 |
2020/08/11 | 3,260 | 3,450 | 3,250 | 3,435 | +35 | +1% | 443,700 |
2020/08/07 | 3,510 | 3,510 | 3,385 | 3,400 | -65 | -1.9% | 250,500 |
2020/08/06 | 3,450 | 3,495 | 3,415 | 3,465 | -15 | -0.4% | 191,800 |
2020/08/05 | 3,450 | 3,525 | 3,430 | 3,480 | +40 | +1.2% | 180,500 |
2020/08/04 | 3,450 | 3,490 | 3,420 | 3,440 | +40 | +1.2% | 133,100 |
2020/08/03 | 3,395 | 3,420 | 3,315 | 3,400 | +70 | +2.1% | 273,400 |
2020/07/31 | 3,535 | 3,535 | 3,330 | 3,330 | -215 | -6.1% | 352,500 |
2020/07/30 | 3,595 | 3,615 | 3,540 | 3,545 | +5 | +0.1% | 174,100 |
2020/07/29 | 3,585 | 3,610 | 3,520 | 3,540 | -5 | -0.1% | 225,300 |
2020/07/28 | 3,535 | 3,635 | 3,515 | 3,545 | +80 | +2.3% | 348,200 |
2020/07/27 | 3,405 | 3,470 | 3,375 | 3,465 | -10 | -0.3% | 278,400 |
2020/07/22 | 3,445 | 3,515 | 3,440 | 3,475 | -5 | -0.1% | 221,100 |
2020/07/21 | 3,455 | 3,495 | 3,440 | 3,480 | +60 | +1.8% | 204,400 |
2020/07/20 | 3,395 | 3,445 | 3,355 | 3,420 | +25 | +0.7% | 139,700 |
2020/07/17 | 3,345 | 3,450 | 3,345 | 3,395 | -15 | -0.4% | 176,400 |
2020/07/16 | 3,460 | 3,470 | 3,385 | 3,410 | -80 | -2.3% | 195,800 |
2020/07/15 | 3,475 | 3,510 | 3,435 | 3,490 | +65 | +1.9% | 180,300 |
2020/07/14 | 3,435 | 3,445 | 3,380 | 3,425 | -35 | -1% | 121,900 |
2020/07/13 | 3,455 | 3,485 | 3,415 | 3,460 | +50 | +1.5% | 111,400 |
2020/07/10 | 3,500 | 3,530 | 3,410 | 3,410 | -105 | -3% | 174,200 |
2020/07/09 | 3,475 | 3,545 | 3,450 | 3,515 | +50 | +1.4% | 199,100 |
2020/07/08 | 3,500 | 3,540 | 3,465 | 3,465 | -40 | -1.1% | 141,600 |
2020/07/07 | 3,485 | 3,550 | 3,475 | 3,505 | +30 | +0.9% | 150,500 |
2020/07/06 | 3,410 | 3,475 | 3,400 | 3,475 | +85 | +2.5% | 112,800 |
2020/07/03 | 3,370 | 3,410 | 3,310 | 3,390 | +70 | +2.1% | 204,200 |
2020/07/02 | 3,380 | 3,405 | 3,295 | 3,320 | -80 | -2.4% | 199,800 |
2020/07/01 | 3,450 | 3,505 | 3,385 | 3,400 | -40 | -1.2% | 144,300 |
2020/06/30 | 3,535 | 3,535 | 3,440 | 3,440 | +20 | +0.6% | 148,700 |
2020/06/29 | 3,430 | 3,520 | 3,420 | 3,420 | -60 | -1.7% | 143,100 |
2020/06/26 | 3,460 | 3,490 | 3,395 | 3,480 | +45 | +1.3% | 183,700 |
2020/06/25 | 3,475 | 3,480 | 3,390 | 3,435 | -40 | -1.2% | 157,200 |
2020/06/24 | 3,465 | 3,490 | 3,435 | 3,475 | -15 | -0.4% | 167,400 |
2020/06/23 | 3,430 | 3,530 | 3,430 | 3,490 | +65 | +1.9% | 249,700 |
2020/06/22 | 3,360 | 3,435 | 3,350 | 3,425 | -15 | -0.4% | 223,300 |
2020/06/19 | 3,485 | 3,500 | 3,415 | 3,440 | ±0 | ±0% | 284,900 |
2020/06/18 | 3,510 | 3,545 | 3,400 | 3,440 | -80 | -2.3% | 225,100 |
2020/06/17 | 3,545 | 3,565 | 3,490 | 3,520 | -25 | -0.7% | 171,900 |
1001~
1050
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