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 |
|---|---|---|---|---|---|---|---|
| 2020/10/21 | 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 |
| 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 |
1101～
1150
件表示中 / 3684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 | 755,300円 | +8.4% | +7.7% | 3.02% | 13.12倍 | 1.83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 | 143,700円 | +0.4% | -48.4% | 3.83% | 29.53倍 | 0.71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 | 321,200円 | -2.5% | -60.5% | 0.62% | - | 3.31倍 |
|
測量機からＧＰＳ応用製品展開。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 |
| ニプロ | 128,600円 | +9.9% | +14.3% | 2.49% | 13.27倍 | 0.81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 | 79,400円 | +0.2% | -20.5% | 5.67% | 8.61倍 | 0.79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
