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 |
|---|---|---|---|---|---|---|---|
| 2021/03/19 | 5,160 | 5,250 | 5,100 | 5,200 | -150 | -2.8% | 401,600 |
| 2021/03/18 | 5,280 | 5,350 | 5,230 | 5,350 | +230 | +4.5% | 381,300 |
| 2021/03/17 | 5,140 | 5,310 | 5,090 | 5,120 | -70 | -1.3% | 299,300 |
| 2021/03/16 | 4,945 | 5,190 | 4,940 | 5,190 | +255 | +5.2% | 355,200 |
| 2021/03/15 | 4,900 | 4,940 | 4,815 | 4,935 | +5 | +0.1% | 226,700 |
| 2021/03/12 | 4,770 | 4,940 | 4,740 | 4,930 | +230 | +4.9% | 435,200 |
| 2021/03/11 | 4,640 | 4,700 | 4,585 | 4,700 | +40 | +0.9% | 209,800 |
| 2021/03/10 | 4,700 | 4,760 | 4,630 | 4,660 | +40 | +0.9% | 212,800 |
| 2021/03/09 | 4,585 | 4,655 | 4,460 | 4,620 | +55 | +1.2% | 460,000 |
| 2021/03/08 | 4,820 | 4,820 | 4,555 | 4,565 | -185 | -3.9% | 310,200 |
| 2021/03/05 | 4,660 | 4,750 | 4,500 | 4,750 | +20 | +0.4% | 303,200 |
| 2021/03/04 | 4,680 | 4,790 | 4,650 | 4,730 | -65 | -1.4% | 234,900 |
| 2021/03/03 | 4,820 | 4,845 | 4,710 | 4,795 | -65 | -1.3% | 298,600 |
| 2021/03/02 | 4,945 | 5,030 | 4,835 | 4,860 | +45 | +0.9% | 273,100 |
| 2021/03/01 | 4,770 | 4,865 | 4,735 | 4,815 | +185 | +4% | 204,700 |
| 2021/02/26 | 4,710 | 4,725 | 4,615 | 4,630 | -220 | -4.5% | 282,400 |
| 2021/02/25 | 5,000 | 5,010 | 4,830 | 4,850 | +5 | +0.1% | 216,500 |
| 2021/02/24 | 5,050 | 5,070 | 4,840 | 4,845 | -285 | -5.6% | 335,000 |
| 2021/02/22 | 5,000 | 5,160 | 5,000 | 5,130 | +180 | +3.6% | 325,800 |
| 2021/02/19 | 4,770 | 4,970 | 4,755 | 4,950 | +130 | +2.7% | 275,000 |
| 2021/02/18 | 4,960 | 4,960 | 4,820 | 4,820 | -180 | -3.6% | 243,500 |
| 2021/02/17 | 4,935 | 5,010 | 4,895 | 5,000 | +60 | +1.2% | 261,400 |
| 2021/02/16 | 4,930 | 4,980 | 4,865 | 4,940 | +20 | +0.4% | 250,300 |
| 2021/02/15 | 4,880 | 4,940 | 4,830 | 4,920 | +85 | +1.8% | 283,000 |
| 2021/02/12 | 4,850 | 4,915 | 4,800 | 4,835 | +75 | +1.6% | 227,400 |
| 2021/02/10 | 4,755 | 4,800 | 4,680 | 4,760 | ±0 | ±0% | 228,400 |
| 2021/02/09 | 4,700 | 4,765 | 4,595 | 4,760 | +200 | +4.4% | 583,100 |
| 2021/02/08 | 4,730 | 4,730 | 4,480 | 4,560 | -310 | -6.4% | 778,700 |
| 2021/02/05 | 4,830 | 4,890 | 4,800 | 4,870 | +85 | +1.8% | 307,700 |
| 2021/02/04 | 4,955 | 4,970 | 4,690 | 4,785 | -210 | -4.2% | 384,600 |
| 2021/02/03 | 5,190 | 5,380 | 4,955 | 4,995 | -165 | -3.2% | 569,200 |
| 2021/02/02 | 5,060 | 5,180 | 5,020 | 5,160 | +190 | +3.8% | 295,900 |
| 2021/02/01 | 4,800 | 5,020 | 4,795 | 4,970 | +135 | +2.8% | 188,400 |
| 2021/01/29 | 4,995 | 5,050 | 4,815 | 4,835 | -60 | -1.2% | 245,800 |
| 2021/01/28 | 4,850 | 5,020 | 4,800 | 4,895 | -125 | -2.5% | 557,000 |
| 2021/01/27 | 5,090 | 5,130 | 5,010 | 5,020 | -70 | -1.4% | 197,900 |
| 2021/01/26 | 5,100 | 5,170 | 5,080 | 5,090 | -30 | -0.6% | 187,600 |
| 2021/01/25 | 5,170 | 5,220 | 5,050 | 5,120 | +20 | +0.4% | 182,500 |
| 2021/01/22 | 5,120 | 5,190 | 5,080 | 5,100 | ±0 | ±0% | 241,000 |
| 2021/01/21 | 5,170 | 5,180 | 5,060 | 5,100 | -80 | -1.5% | 220,300 |
| 2021/01/20 | 5,250 | 5,340 | 5,160 | 5,180 | -50 | -1% | 224,300 |
| 2021/01/19 | 5,150 | 5,250 | 5,130 | 5,230 | +60 | +1.2% | 161,400 |
| 2021/01/18 | 5,090 | 5,190 | 5,030 | 5,170 | -10 | -0.2% | 165,600 |
| 2021/01/15 | 5,450 | 5,520 | 5,110 | 5,180 | -90 | -1.7% | 434,000 |
| 2021/01/14 | 5,430 | 5,550 | 5,170 | 5,270 | -190 | -3.5% | 507,900 |
| 2021/01/13 | 5,250 | 5,460 | 5,220 | 5,460 | +270 | +5.2% | 379,000 |
| 2021/01/12 | 5,210 | 5,240 | 5,160 | 5,190 | +40 | +0.8% | 292,000 |
| 2021/01/08 | 5,040 | 5,200 | 5,040 | 5,150 | +150 | +3% | 240,700 |
| 2021/01/07 | 4,900 | 5,020 | 4,890 | 5,000 | +100 | +2% | 224,000 |
| 2021/01/06 | 4,980 | 4,980 | 4,865 | 4,900 | -20 | -0.4% | 155,200 |
1051～
1100
件表示中 / 3734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 | 945,400円 | +5.6% | +3.5% | 2.26% | 17.64倍 | 2.20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 | 234,500円 | +10.8% | +36.5% | 1.03% | 56.11倍 | 4.00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 | 150,700円 | -0.7% | +782.4% | 3.32% | 16.53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 |
| トプコン | 326,700円 | - | - | 0.00% | - | 3.33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 | 131,600円 | +5.0% | +123.7% | 2.13% | 16.57倍 | 0.85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
