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 |
|---|---|---|---|---|---|---|---|
| 2019/11/26 | 3,895 | 3,940 | 3,820 | 3,885 | +110 | +2.9% | 499,400 |
| 2019/11/25 | 3,875 | 3,875 | 3,760 | 3,775 | +20 | +0.5% | 256,100 |
| 2019/11/22 | 3,635 | 3,785 | 3,625 | 3,755 | +50 | +1.3% | 379,300 |
| 2019/11/21 | 3,780 | 3,780 | 3,635 | 3,705 | -145 | -3.8% | 448,100 |
| 2019/11/20 | 3,980 | 4,025 | 3,830 | 3,850 | -80 | -2% | 438,700 |
| 2019/11/19 | 3,935 | 3,945 | 3,860 | 3,930 | +5 | +0.1% | 405,100 |
| 2019/11/18 | 3,795 | 3,940 | 3,780 | 3,925 | +165 | +4.4% | 583,100 |
| 2019/11/15 | 3,655 | 3,775 | 3,630 | 3,760 | +105 | +2.9% | 332,300 |
| 2019/11/14 | 3,710 | 3,750 | 3,640 | 3,655 | -55 | -1.5% | 305,500 |
| 2019/11/13 | 3,700 | 3,725 | 3,645 | 3,710 | +105 | +2.9% | 339,300 |
| 2019/11/12 | 3,680 | 3,705 | 3,575 | 3,605 | -135 | -3.6% | 499,300 |
| 2019/11/11 | 3,735 | 3,860 | 3,705 | 3,740 | +215 | +6.1% | 598,500 |
| 2019/11/08 | 3,550 | 3,560 | 3,520 | 3,525 | ±0 | ±0% | 181,200 |
| 2019/11/07 | 3,555 | 3,555 | 3,500 | 3,525 | ±0 | ±0% | 150,200 |
| 2019/11/06 | 3,560 | 3,560 | 3,500 | 3,525 | -15 | -0.4% | 136,500 |
| 2019/11/05 | 3,600 | 3,605 | 3,525 | 3,540 | +25 | +0.7% | 236,400 |
| 2019/11/01 | 3,470 | 3,515 | 3,460 | 3,515 | +5 | +0.1% | 190,100 |
| 2019/10/31 | 3,625 | 3,635 | 3,495 | 3,510 | -75 | -2.1% | 234,600 |
| 2019/10/30 | 3,620 | 3,620 | 3,550 | 3,585 | -95 | -2.6% | 290,100 |
| 2019/10/29 | 3,770 | 3,775 | 3,650 | 3,680 | -35 | -0.9% | 301,800 |
| 2019/10/28 | 3,610 | 3,755 | 3,610 | 3,715 | +175 | +4.9% | 465,500 |
| 2019/10/25 | 3,455 | 3,560 | 3,455 | 3,540 | +135 | +4% | 458,200 |
| 2019/10/24 | 3,375 | 3,415 | 3,365 | 3,405 | +45 | +1.3% | 126,900 |
| 2019/10/23 | 3,410 | 3,410 | 3,315 | 3,360 | -30 | -0.9% | 172,600 |
| 2019/10/21 | 3,415 | 3,415 | 3,370 | 3,390 | +5 | +0.1% | 127,600 |
| 2019/10/18 | 3,380 | 3,415 | 3,365 | 3,385 | +50 | +1.5% | 193,100 |
| 2019/10/17 | 3,345 | 3,345 | 3,315 | 3,335 | -30 | -0.9% | 160,400 |
| 2019/10/16 | 3,380 | 3,425 | 3,350 | 3,365 | +35 | +1.1% | 266,500 |
| 2019/10/15 | 3,340 | 3,375 | 3,310 | 3,330 | +55 | +1.7% | 147,800 |
| 2019/10/11 | 3,255 | 3,280 | 3,235 | 3,275 | +15 | +0.5% | 130,700 |
| 2019/10/10 | 3,290 | 3,290 | 3,210 | 3,260 | ±0 | ±0% | 115,800 |
| 2019/10/09 | 3,205 | 3,260 | 3,180 | 3,260 | -15 | -0.5% | 146,500 |
| 2019/10/08 | 3,180 | 3,285 | 3,180 | 3,275 | +115 | +3.6% | 168,400 |
| 2019/10/07 | 3,210 | 3,210 | 3,150 | 3,160 | -15 | -0.5% | 115,300 |
| 2019/10/04 | 3,185 | 3,205 | 3,170 | 3,175 | +40 | +1.3% | 158,800 |
| 2019/10/03 | 3,160 | 3,175 | 3,130 | 3,135 | -105 | -3.2% | 198,500 |
| 2019/10/02 | 3,225 | 3,270 | 3,220 | 3,240 | -45 | -1.4% | 178,600 |
| 2019/10/01 | 3,235 | 3,285 | 3,215 | 3,285 | +110 | +3.5% | 156,900 |
| 2019/09/30 | 3,155 | 3,215 | 3,145 | 3,175 | -45 | -1.4% | 154,800 |
| 2019/09/27 | 3,210 | 3,230 | 3,165 | 3,220 | -55 | -1.7% | 167,500 |
| 2019/09/26 | 3,290 | 3,335 | 3,270 | 3,275 | +30 | +0.9% | 218,800 |
| 2019/09/25 | 3,215 | 3,255 | 3,195 | 3,245 | ±0 | ±0% | 138,800 |
| 2019/09/24 | 3,195 | 3,270 | 3,185 | 3,245 | +50 | +1.6% | 130,300 |
| 2019/09/20 | 3,220 | 3,250 | 3,180 | 3,195 | -20 | -0.6% | 176,800 |
| 2019/09/19 | 3,215 | 3,255 | 3,210 | 3,215 | -15 | -0.5% | 166,300 |
| 2019/09/18 | 3,265 | 3,270 | 3,210 | 3,230 | -15 | -0.5% | 184,200 |
| 2019/09/17 | 3,195 | 3,260 | 3,185 | 3,245 | +10 | +0.3% | 179,000 |
| 2019/09/13 | 3,250 | 3,260 | 3,210 | 3,235 | +10 | +0.3% | 195,400 |
| 2019/09/12 | 3,190 | 3,250 | 3,190 | 3,225 | +45 | +1.4% | 246,400 |
| 2019/09/11 | 3,140 | 3,185 | 3,110 | 3,180 | +15 | +0.5% | 200,800 |
1401～
1450
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 | 819,700円 | +5.6% | +3.5% | 2.61% | 15.32倍 | 1.91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 | 145,300円 | -2.1% | +451.5% | 3.44% | 17.71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 | 329,200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 | 149,100円 | +5.0% | +123.7% | 1.88% | 18.78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 | 100,400円 | +0.4% | -4.4% | 4.68% | 12.25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
