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 |
---|---|---|---|---|---|---|---|
2020/06/16 | 3,480 | 3,555 | 3,460 | 3,545 | +205 | +6.1% | 232,500 |
2020/06/15 | 3,500 | 3,500 | 3,340 | 3,340 | -170 | -4.8% | 224,600 |
2020/06/12 | 3,465 | 3,555 | 3,445 | 3,510 | -110 | -3% | 213,400 |
2020/06/11 | 3,680 | 3,720 | 3,620 | 3,620 | -125 | -3.3% | 126,100 |
2020/06/10 | 3,655 | 3,770 | 3,630 | 3,745 | +65 | +1.8% | 193,000 |
2020/06/09 | 3,765 | 3,765 | 3,640 | 3,680 | -115 | -3% | 213,000 |
2020/06/08 | 3,845 | 3,850 | 3,780 | 3,795 | +50 | +1.3% | 241,500 |
2020/06/05 | 3,695 | 3,745 | 3,635 | 3,745 | +55 | +1.5% | 248,400 |
2020/06/04 | 3,760 | 3,760 | 3,645 | 3,690 | -50 | -1.3% | 231,500 |
2020/06/03 | 3,810 | 3,830 | 3,705 | 3,740 | -15 | -0.4% | 243,200 |
2020/06/02 | 3,680 | 3,810 | 3,680 | 3,755 | +55 | +1.5% | 344,700 |
2020/06/01 | 3,555 | 3,700 | 3,550 | 3,700 | +215 | +6.2% | 336,200 |
2020/05/29 | 3,565 | 3,625 | 3,485 | 3,485 | -120 | -3.3% | 521,600 |
2020/05/28 | 3,675 | 3,680 | 3,550 | 3,605 | -55 | -1.5% | 263,000 |
2020/05/27 | 3,635 | 3,665 | 3,590 | 3,660 | +10 | +0.3% | 255,300 |
2020/05/26 | 3,685 | 3,685 | 3,635 | 3,650 | +5 | +0.1% | 168,100 |
2020/05/25 | 3,690 | 3,695 | 3,615 | 3,645 | +10 | +0.3% | 116,700 |
2020/05/22 | 3,675 | 3,680 | 3,590 | 3,635 | -15 | -0.4% | 251,000 |
2020/05/21 | 3,640 | 3,675 | 3,600 | 3,650 | +95 | +2.7% | 263,800 |
2020/05/20 | 3,480 | 3,610 | 3,470 | 3,555 | +55 | +1.6% | 227,000 |
2020/05/19 | 3,570 | 3,580 | 3,455 | 3,500 | +20 | +0.6% | 196,500 |
2020/05/18 | 3,650 | 3,670 | 3,435 | 3,480 | -185 | -5% | 316,000 |
2020/05/15 | 3,690 | 3,755 | 3,620 | 3,665 | +35 | +1% | 320,500 |
2020/05/14 | 3,590 | 3,715 | 3,570 | 3,630 | +20 | +0.6% | 279,600 |
2020/05/13 | 3,605 | 3,640 | 3,565 | 3,610 | -65 | -1.8% | 394,400 |
2020/05/12 | 3,840 | 3,845 | 3,650 | 3,675 | +115 | +3.2% | 561,900 |
2020/05/11 | 3,485 | 3,620 | 3,430 | 3,560 | +145 | +4.2% | 339,300 |
2020/05/08 | 3,425 | 3,450 | 3,375 | 3,415 | +25 | +0.7% | 224,800 |
2020/05/07 | 3,280 | 3,390 | 3,275 | 3,390 | +60 | +1.8% | 211,300 |
2020/05/01 | 3,455 | 3,455 | 3,320 | 3,330 | -195 | -5.5% | 301,200 |
2020/04/30 | 3,460 | 3,585 | 3,415 | 3,525 | +215 | +6.5% | 352,300 |
2020/04/28 | 3,290 | 3,330 | 3,270 | 3,310 | +40 | +1.2% | 177,300 |
2020/04/27 | 3,210 | 3,275 | 3,170 | 3,270 | +130 | +4.1% | 159,300 |
2020/04/24 | 3,230 | 3,230 | 3,120 | 3,140 | -110 | -3.4% | 146,300 |
2020/04/23 | 3,215 | 3,300 | 3,215 | 3,250 | +65 | +2% | 139,000 |
2020/04/22 | 3,135 | 3,200 | 3,130 | 3,185 | -15 | -0.5% | 161,700 |
2020/04/21 | 3,220 | 3,275 | 3,175 | 3,200 | -25 | -0.8% | 186,100 |
2020/04/20 | 3,105 | 3,235 | 3,105 | 3,225 | +85 | +2.7% | 150,700 |
2020/04/17 | 3,165 | 3,165 | 3,100 | 3,140 | +75 | +2.4% | 314,400 |
2020/04/16 | 3,045 | 3,075 | 2,937 | 3,065 | -120 | -3.8% | 385,400 |
2020/04/15 | 3,225 | 3,260 | 3,165 | 3,185 | -10 | -0.3% | 259,500 |
2020/04/14 | 3,185 | 3,230 | 3,165 | 3,195 | +20 | +0.6% | 280,600 |
2020/04/13 | 3,225 | 3,265 | 3,160 | 3,175 | -90 | -2.8% | 157,900 |
2020/04/10 | 3,260 | 3,290 | 3,190 | 3,265 | +50 | +1.6% | 198,300 |
2020/04/09 | 3,200 | 3,235 | 3,110 | 3,215 | +80 | +2.6% | 199,800 |
2020/04/08 | 3,140 | 3,190 | 3,060 | 3,135 | -35 | -1.1% | 333,300 |
2020/04/07 | 3,050 | 3,195 | 3,045 | 3,170 | +174 | +5.8% | 306,400 |
2020/04/06 | 2,798 | 3,005 | 2,767 | 2,996 | +151 | +5.3% | 248,100 |
2020/04/03 | 2,806 | 2,880 | 2,783 | 2,845 | +2 | +0.1% | 229,500 |
2020/04/02 | 2,859 | 2,931 | 2,820 | 2,843 | -64 | -2.2% | 229,300 |
1051~
1100
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