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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 9,000 | 9,283 | 8,733 | 8,923 | +767 | +9.4% | 1,312,300 |
| 2024/11/01 | 8,200 | 8,365 | 8,110 | 8,156 | -365 | -4.3% | 819,600 |
| 2024/10/31 | 8,346 | 8,595 | 8,316 | 8,521 | +101 | +1.2% | 675,000 |
| 2024/10/30 | 8,154 | 8,516 | 8,146 | 8,420 | +281 | +3.5% | 610,500 |
| 2024/10/29 | 7,975 | 8,166 | 7,938 | 8,139 | +109 | +1.4% | 256,500 |
| 2024/10/28 | 7,698 | 8,068 | 7,654 | 8,030 | +373 | +4.9% | 425,700 |
| 2024/10/25 | 7,698 | 7,750 | 7,598 | 7,657 | -47 | -0.6% | 412,900 |
| 2024/10/24 | 7,610 | 7,883 | 7,601 | 7,704 | -25 | -0.3% | 283,800 |
| 2024/10/23 | 7,821 | 7,858 | 7,700 | 7,729 | -39 | -0.5% | 269,200 |
| 2024/10/22 | 7,900 | 7,920 | 7,666 | 7,768 | -120 | -1.5% | 240,200 |
| 2024/10/21 | 7,822 | 7,990 | 7,766 | 7,888 | +56 | +0.7% | 272,200 |
| 2024/10/18 | 7,857 | 7,935 | 7,720 | 7,832 | +93 | +1.2% | 409,000 |
| 2024/10/17 | 7,920 | 7,920 | 7,704 | 7,739 | -148 | -1.9% | 390,700 |
| 2024/10/16 | 7,990 | 7,991 | 7,701 | 7,887 | -517 | -6.2% | 619,800 |
| 2024/10/15 | 8,128 | 8,439 | 8,109 | 8,404 | +491 | +6.2% | 564,400 |
| 2024/10/11 | 7,944 | 8,061 | 7,892 | 7,913 | -26 | -0.3% | 229,900 |
| 2024/10/10 | 8,050 | 8,068 | 7,894 | 7,939 | -21 | -0.3% | 224,800 |
| 2024/10/09 | 8,050 | 8,085 | 7,910 | 7,960 | +90 | +1.1% | 298,000 |
| 2024/10/08 | 7,957 | 8,070 | 7,826 | 7,870 | -102 | -1.3% | 255,300 |
| 2024/10/07 | 8,300 | 8,340 | 7,950 | 7,972 | -92 | -1.1% | 663,700 |
| 2024/10/04 | 8,050 | 8,135 | 8,009 | 8,064 | +5 | +0.1% | 293,700 |
| 2024/10/03 | 8,031 | 8,184 | 7,989 | 8,059 | +317 | +4.1% | 684,000 |
| 2024/10/02 | 7,698 | 7,799 | 7,672 | 7,742 | -204 | -2.6% | 344,000 |
| 2024/10/01 | 7,624 | 7,951 | 7,619 | 7,946 | +396 | +5.2% | 362,600 |
| 2024/09/30 | 7,570 | 7,776 | 7,550 | 7,550 | -364 | -4.6% | 445,300 |
| 2024/09/27 | 7,800 | 7,988 | 7,710 | 7,914 | +217 | +2.8% | 693,500 |
| 2024/09/26 | 7,433 | 7,748 | 7,428 | 7,697 | +437 | +6% | 645,500 |
| 2024/09/25 | 7,201 | 7,350 | 7,201 | 7,260 | -2 | ±0% | 325,000 |
| 2024/09/24 | 7,509 | 7,526 | 7,228 | 7,262 | -171 | -2.3% | 399,600 |
| 2024/09/20 | 7,375 | 7,526 | 7,335 | 7,433 | +307 | +4.3% | 525,300 |
| 2024/09/19 | 7,300 | 7,350 | 7,108 | 7,126 | -29 | -0.4% | 659,000 |
| 2024/09/18 | 7,158 | 7,170 | 7,015 | 7,155 | +123 | +1.7% | 299,800 |
| 2024/09/17 | 7,266 | 7,272 | 6,965 | 7,032 | -263 | -3.6% | 451,500 |
| 2024/09/13 | 7,195 | 7,388 | 7,184 | 7,295 | +80 | +1.1% | 431,400 |
| 2024/09/12 | 7,416 | 7,434 | 7,156 | 7,215 | +221 | +3.2% | 633,100 |
| 2024/09/11 | 6,922 | 7,129 | 6,910 | 6,994 | +88 | +1.3% | 539,000 |
| 2024/09/10 | 6,873 | 7,040 | 6,734 | 6,906 | +99 | +1.5% | 523,800 |
| 2024/09/09 | 6,580 | 6,879 | 6,468 | 6,807 | -173 | -2.5% | 999,100 |
| 2024/09/06 | 7,180 | 7,184 | 6,856 | 6,980 | -137 | -1.9% | 639,800 |
| 2024/09/05 | 7,301 | 7,417 | 7,007 | 7,117 | -246 | -3.3% | 775,400 |
| 2024/09/04 | 7,660 | 7,660 | 7,297 | 7,363 | -822 | -10% | 697,900 |
| 2024/09/03 | 8,161 | 8,229 | 8,024 | 8,185 | +31 | +0.4% | 288,700 |
| 2024/09/02 | 8,410 | 8,414 | 8,150 | 8,154 | -76 | -0.9% | 239,900 |
| 2024/08/30 | 8,314 | 8,390 | 8,160 | 8,230 | -53 | -0.6% | 437,800 |
| 2024/08/29 | 7,920 | 8,326 | 7,886 | 8,283 | +63 | +0.8% | 492,100 |
| 2024/08/28 | 8,045 | 8,220 | 8,005 | 8,220 | +175 | +2.2% | 309,300 |
| 2024/08/27 | 8,033 | 8,090 | 7,913 | 8,045 | -99 | -1.2% | 432,300 |
| 2024/08/26 | 8,240 | 8,280 | 8,109 | 8,144 | -220 | -2.6% | 335,600 |
| 2024/08/23 | 8,109 | 8,378 | 8,062 | 8,364 | +106 | +1.3% | 394,900 |
| 2024/08/22 | 8,305 | 8,389 | 8,153 | 8,258 | -67 | -0.8% | 683,800 |
101～
150
件表示中 / 3673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 | 717,800円 | +8.4% | +7.7% | 3.18% | 12.47倍 | 1.74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 | 139,500円 | +0.4% | -48.4% | 3.94% | 28.67倍 | 0.69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 | 322,000円 | -2.5% | -60.5% | 0.62% | - | 3.32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 | 130,700円 | +9.9% | +14.3% | 2.45% | 13.49倍 | 0.82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 | 80,100円 | +0.2% | -20.5% | 5.62% | 8.68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
