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 |
|---|---|---|---|---|---|---|---|
| 2020/07/09 | 3,475 | 3,545 | 3,450 | 3,515 | +50 | +1.4% | 199,100 |
| 2020/07/08 | 3,500 | 3,540 | 3,465 | 3,465 | -40 | -1.1% | 141,600 |
| 2020/07/07 | 3,485 | 3,550 | 3,475 | 3,505 | +30 | +0.9% | 150,500 |
| 2020/07/06 | 3,410 | 3,475 | 3,400 | 3,475 | +85 | +2.5% | 112,800 |
| 2020/07/03 | 3,370 | 3,410 | 3,310 | 3,390 | +70 | +2.1% | 204,200 |
| 2020/07/02 | 3,380 | 3,405 | 3,295 | 3,320 | -80 | -2.4% | 199,800 |
| 2020/07/01 | 3,450 | 3,505 | 3,385 | 3,400 | -40 | -1.2% | 144,300 |
| 2020/06/30 | 3,535 | 3,535 | 3,440 | 3,440 | +20 | +0.6% | 148,700 |
| 2020/06/29 | 3,430 | 3,520 | 3,420 | 3,420 | -60 | -1.7% | 143,100 |
| 2020/06/26 | 3,460 | 3,490 | 3,395 | 3,480 | +45 | +1.3% | 183,700 |
| 2020/06/25 | 3,475 | 3,480 | 3,390 | 3,435 | -40 | -1.2% | 157,200 |
| 2020/06/24 | 3,465 | 3,490 | 3,435 | 3,475 | -15 | -0.4% | 167,400 |
| 2020/06/23 | 3,430 | 3,530 | 3,430 | 3,490 | +65 | +1.9% | 249,700 |
| 2020/06/22 | 3,360 | 3,435 | 3,350 | 3,425 | -15 | -0.4% | 223,300 |
| 2020/06/19 | 3,485 | 3,500 | 3,415 | 3,440 | ±0 | ±0% | 284,900 |
| 2020/06/18 | 3,510 | 3,545 | 3,400 | 3,440 | -80 | -2.3% | 225,100 |
| 2020/06/17 | 3,545 | 3,565 | 3,490 | 3,520 | -25 | -0.7% | 171,900 |
| 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 |
1251～
1300
件表示中 / 3765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 | 824,800円 | +5.6% | +3.5% | 2.59% | 15.42倍 | 1.92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 | 144,900円 | -2.1% | +451.5% | 3.45% | 17.66倍 | 0.75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 | 329,400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 | 148,900円 | +5.0% | +123.7% | 1.88% | 18.76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 | 100,100円 | +0.4% | -4.4% | 4.70% | 12.21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
