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 |
---|---|---|---|---|---|---|---|
2020/04/01 | 3,020 | 3,070 | 2,882 | 2,907 | -173 | -5.6% | 235,800 |
2020/03/31 | 3,000 | 3,110 | 3,000 | 3,080 | +134 | +4.5% | 305,100 |
2020/03/30 | 2,960 | 2,989 | 2,838 | 2,946 | -124 | -4% | 325,000 |
2020/03/27 | 3,045 | 3,100 | 2,958 | 3,070 | +159 | +5.5% | 273,300 |
2020/03/26 | 2,970 | 3,020 | 2,840 | 2,911 | -129 | -4.2% | 234,500 |
2020/03/25 | 3,075 | 3,075 | 2,837 | 3,040 | +242 | +8.6% | 409,900 |
2020/03/24 | 2,687 | 2,875 | 2,654 | 2,798 | +256 | +10.1% | 337,400 |
2020/03/23 | 2,520 | 2,572 | 2,400 | 2,542 | +7 | +0.3% | 385,600 |
2020/03/19 | 2,620 | 2,620 | 2,520 | 2,535 | +49 | +2% | 561,100 |
2020/03/18 | 2,675 | 2,700 | 2,478 | 2,486 | -91 | -3.5% | 420,200 |
2020/03/17 | 2,525 | 2,665 | 2,454 | 2,577 | +22 | +0.9% | 424,200 |
2020/03/16 | 2,707 | 2,770 | 2,553 | 2,555 | -68 | -2.6% | 327,400 |
2020/03/13 | 2,500 | 2,713 | 2,472 | 2,623 | -134 | -4.9% | 620,200 |
2020/03/12 | 2,861 | 2,906 | 2,739 | 2,757 | -189 | -6.4% | 376,900 |
2020/03/11 | 3,120 | 3,165 | 2,946 | 2,946 | -194 | -6.2% | 407,700 |
2020/03/10 | 2,975 | 3,155 | 2,850 | 3,140 | +70 | +2.3% | 351,700 |
2020/03/09 | 3,200 | 3,200 | 3,035 | 3,070 | -240 | -7.3% | 265,100 |
2020/03/06 | 3,385 | 3,425 | 3,285 | 3,310 | -145 | -4.2% | 217,200 |
2020/03/05 | 3,565 | 3,580 | 3,420 | 3,455 | +25 | +0.7% | 229,600 |
2020/03/04 | 3,355 | 3,500 | 3,355 | 3,430 | +5 | +0.1% | 266,300 |
2020/03/03 | 3,600 | 3,610 | 3,425 | 3,425 | -90 | -2.6% | 214,800 |
2020/03/02 | 3,320 | 3,560 | 3,320 | 3,515 | +135 | +4% | 333,000 |
2020/02/28 | 3,420 | 3,475 | 3,350 | 3,380 | -205 | -5.7% | 230,300 |
2020/02/27 | 3,755 | 3,755 | 3,570 | 3,585 | -145 | -3.9% | 163,300 |
2020/02/26 | 3,675 | 3,745 | 3,650 | 3,730 | +15 | +0.4% | 174,000 |
2020/02/25 | 3,600 | 3,765 | 3,595 | 3,715 | -150 | -3.9% | 181,300 |
2020/02/21 | 3,845 | 3,945 | 3,845 | 3,865 | -10 | -0.3% | 144,300 |
2020/02/20 | 3,920 | 3,975 | 3,835 | 3,875 | -45 | -1.1% | 365,900 |
2020/02/19 | 3,820 | 3,930 | 3,800 | 3,920 | +145 | +3.8% | 318,300 |
2020/02/18 | 3,975 | 3,985 | 3,725 | 3,775 | -310 | -7.6% | 527,800 |
2020/02/17 | 4,150 | 4,155 | 4,025 | 4,085 | +45 | +1.1% | 347,500 |
2020/02/14 | 4,060 | 4,110 | 4,025 | 4,040 | -50 | -1.2% | 193,900 |
2020/02/13 | 4,050 | 4,120 | 4,050 | 4,090 | +30 | +0.7% | 162,800 |
2020/02/12 | 3,985 | 4,060 | 3,985 | 4,060 | +105 | +2.7% | 120,400 |
2020/02/10 | 3,980 | 4,015 | 3,950 | 3,955 | -95 | -2.3% | 112,000 |
2020/02/07 | 4,095 | 4,095 | 4,030 | 4,050 | -10 | -0.2% | 191,000 |
2020/02/06 | 4,055 | 4,090 | 4,040 | 4,060 | +75 | +1.9% | 164,800 |
2020/02/05 | 4,050 | 4,055 | 3,985 | 3,985 | +45 | +1.1% | 149,800 |
2020/02/04 | 3,875 | 3,975 | 3,860 | 3,940 | +80 | +2.1% | 212,100 |
2020/02/03 | 3,800 | 3,885 | 3,770 | 3,860 | -60 | -1.5% | 236,300 |
2020/01/31 | 3,950 | 3,965 | 3,860 | 3,920 | -40 | -1% | 290,500 |
2020/01/30 | 4,175 | 4,200 | 3,920 | 3,960 | -265 | -6.3% | 310,900 |
2020/01/29 | 4,280 | 4,280 | 4,210 | 4,225 | -40 | -0.9% | 232,800 |
2020/01/28 | 4,180 | 4,275 | 4,175 | 4,265 | +5 | +0.1% | 269,600 |
2020/01/27 | 4,215 | 4,285 | 4,210 | 4,260 | -25 | -0.6% | 278,400 |
2020/01/24 | 4,320 | 4,380 | 4,235 | 4,285 | +35 | +0.8% | 259,000 |
2020/01/23 | 4,160 | 4,280 | 4,160 | 4,250 | +45 | +1.1% | 181,800 |
2020/01/22 | 4,155 | 4,235 | 4,120 | 4,205 | +75 | +1.8% | 140,500 |
2020/01/21 | 4,205 | 4,220 | 4,055 | 4,130 | -85 | -2% | 248,700 |
2020/01/20 | 4,135 | 4,250 | 4,135 | 4,215 | +80 | +1.9% | 319,000 |
1101~
1150
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