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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 7,230 | 7,317 | 7,026 | 7,092 | -357 | -4.8% | 522,500 |
| 2025/01/31 | 7,444 | 7,459 | 7,362 | 7,449 | +66 | +0.9% | 200,400 |
| 2025/01/30 | 7,290 | 7,391 | 7,261 | 7,383 | +79 | +1.1% | 272,000 |
| 2025/01/29 | 7,368 | 7,414 | 7,181 | 7,304 | +75 | +1% | 329,000 |
| 2025/01/28 | 7,298 | 7,387 | 7,173 | 7,229 | -308 | -4.1% | 648,200 |
| 2025/01/27 | 7,746 | 7,750 | 7,516 | 7,537 | -289 | -3.7% | 440,400 |
| 2025/01/24 | 7,900 | 7,950 | 7,775 | 7,826 | -155 | -1.9% | 356,500 |
| 2025/01/23 | 8,060 | 8,105 | 7,852 | 7,981 | -19 | -0.2% | 437,600 |
| 2025/01/22 | 7,787 | 8,043 | 7,700 | 8,000 | +383 | +5% | 515,000 |
| 2025/01/21 | 7,700 | 7,729 | 7,550 | 7,617 | -20 | -0.3% | 259,800 |
| 2025/01/20 | 7,613 | 7,690 | 7,530 | 7,637 | +202 | +2.7% | 371,500 |
| 2025/01/17 | 7,275 | 7,475 | 7,275 | 7,435 | +157 | +2.2% | 527,900 |
| 2025/01/16 | 7,192 | 7,336 | 7,100 | 7,278 | +221 | +3.1% | 392,200 |
| 2025/01/15 | 7,110 | 7,183 | 7,016 | 7,057 | -49 | -0.7% | 313,000 |
| 2025/01/14 | 7,275 | 7,303 | 7,050 | 7,106 | -330 | -4.4% | 592,000 |
| 2025/01/10 | 7,450 | 7,525 | 7,381 | 7,436 | -64 | -0.9% | 338,800 |
| 2025/01/09 | 7,671 | 7,725 | 7,488 | 7,500 | -198 | -2.6% | 373,600 |
| 2025/01/08 | 7,523 | 7,736 | 7,496 | 7,698 | +68 | +0.9% | 374,700 |
| 2025/01/07 | 7,498 | 7,728 | 7,451 | 7,630 | +277 | +3.8% | 602,100 |
| 2025/01/06 | 7,329 | 7,455 | 7,300 | 7,353 | -4 | -0.1% | 265,500 |
| 2024/12/30 | 7,448 | 7,448 | 7,277 | 7,357 | -46 | -0.6% | 183,400 |
| 2024/12/27 | 7,326 | 7,430 | 7,300 | 7,403 | +119 | +1.6% | 175,500 |
| 2024/12/26 | 7,211 | 7,296 | 7,188 | 7,284 | +27 | +0.4% | 184,800 |
| 2024/12/25 | 7,271 | 7,285 | 7,181 | 7,257 | +10 | +0.1% | 134,200 |
| 2024/12/24 | 7,263 | 7,440 | 7,227 | 7,247 | +16 | +0.2% | 172,600 |
| 2024/12/23 | 7,126 | 7,231 | 7,077 | 7,231 | +146 | +2.1% | 218,100 |
| 2024/12/20 | 7,143 | 7,179 | 7,052 | 7,085 | -63 | -0.9% | 355,300 |
| 2024/12/19 | 7,155 | 7,200 | 7,060 | 7,148 | -169 | -2.3% | 316,200 |
| 2024/12/18 | 7,182 | 7,344 | 7,153 | 7,317 | +169 | +2.4% | 245,800 |
| 2024/12/17 | 7,332 | 7,444 | 7,131 | 7,148 | -74 | -1% | 276,900 |
| 2024/12/16 | 7,161 | 7,450 | 7,089 | 7,222 | +65 | +0.9% | 297,900 |
| 2024/12/13 | 7,187 | 7,250 | 7,128 | 7,157 | -173 | -2.4% | 252,500 |
| 2024/12/12 | 7,434 | 7,450 | 7,292 | 7,330 | +39 | +0.5% | 341,900 |
| 2024/12/11 | 7,287 | 7,306 | 7,217 | 7,291 | -96 | -1.3% | 196,700 |
| 2024/12/10 | 7,290 | 7,400 | 7,191 | 7,387 | +123 | +1.7% | 294,700 |
| 2024/12/09 | 7,348 | 7,388 | 7,177 | 7,264 | -36 | -0.5% | 247,900 |
| 2024/12/06 | 7,400 | 7,415 | 7,228 | 7,300 | -174 | -2.3% | 290,900 |
| 2024/12/05 | 7,646 | 7,679 | 7,451 | 7,474 | +52 | +0.7% | 333,100 |
| 2024/12/04 | 7,576 | 7,643 | 7,355 | 7,422 | -157 | -2.1% | 289,600 |
| 2024/12/03 | 7,367 | 7,620 | 7,367 | 7,579 | +334 | +4.6% | 422,200 |
| 2024/12/02 | 7,205 | 7,392 | 7,145 | 7,245 | +48 | +0.7% | 256,700 |
| 2024/11/29 | 7,220 | 7,310 | 7,142 | 7,197 | -120 | -1.6% | 246,700 |
| 2024/11/28 | 7,285 | 7,474 | 7,163 | 7,317 | -44 | -0.6% | 420,100 |
| 2024/11/27 | 7,351 | 7,450 | 7,282 | 7,361 | -20 | -0.3% | 214,000 |
| 2024/11/26 | 7,585 | 7,606 | 7,298 | 7,381 | -208 | -2.7% | 299,400 |
| 2024/11/25 | 7,783 | 7,783 | 7,513 | 7,589 | -103 | -1.3% | 297,200 |
| 2024/11/22 | 7,705 | 7,781 | 7,643 | 7,692 | +43 | +0.6% | 204,000 |
| 2024/11/21 | 7,721 | 7,855 | 7,536 | 7,649 | -65 | -0.8% | 219,700 |
| 2024/11/20 | 7,856 | 7,933 | 7,659 | 7,714 | -63 | -0.8% | 249,200 |
| 2024/11/19 | 7,700 | 7,800 | 7,677 | 7,777 | +82 | +1.1% | 211,500 |
101～
150
件表示中 / 3732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 | 957,700円 | +5.6% | +3.5% | 2.23% | 17.86倍 | 2.22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 | 225,300円 | +10.8% | +36.5% | 1.08% | 53.91倍 | 3.86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 | 146,500円 | -0.7% | +782.4% | 3.41% | 16.07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 | 326,700円 | - | - | 0.00% | - | 3.33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 | 127,900円 | +5.0% | +123.7% | 2.19% | 16.11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 |
市場注目の銘柄
チャート関連のコラム
