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 |
|---|---|---|---|---|---|---|---|
| 2020/09/23 | 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 |
| 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 |
1201～
1250
件表示中 / 3764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 | 841,600円 | +5.6% | +3.5% | 2.54% | 15.73倍 | 1.96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 | 142,200円 | -2.1% | +451.5% | 3.52% | 17.33倍 | 0.73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 | 329,100円 | - | - | 0.00% | - | 3.36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 | 148,800円 | +5.0% | +123.7% | 1.88% | 18.74倍 | 0.96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 | 99,300円 | +0.4% | -4.4% | 4.73% | 12.11倍 | 0.95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
