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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 2,974 | 2,989 | 2,910 | 2,912 | -58 | -2% | 321,600 |
| 2018/09/26 | 2,993 | 3,005 | 2,949 | 2,970 | -35 | -1.2% | 319,100 |
| 2018/09/25 | 2,937 | 3,025 | 2,927 | 3,005 | +65 | +2.2% | 512,900 |
| 2018/09/21 | 2,942 | 2,961 | 2,918 | 2,940 | +44 | +1.5% | 417,900 |
| 2018/09/20 | 2,920 | 2,920 | 2,876 | 2,896 | -26 | -0.9% | 514,500 |
| 2018/09/19 | 2,922 | 2,950 | 2,916 | 2,922 | +57 | +2% | 471,600 |
| 2018/09/18 | 2,833 | 2,898 | 2,801 | 2,865 | +14 | +0.5% | 392,100 |
| 2018/09/14 | 2,794 | 2,876 | 2,787 | 2,851 | +65 | +2.3% | 531,800 |
| 2018/09/13 | 2,789 | 2,844 | 2,743 | 2,786 | -35 | -1.2% | 587,700 |
| 2018/09/12 | 2,917 | 2,917 | 2,802 | 2,821 | -123 | -4.2% | 508,400 |
| 2018/09/11 | 2,993 | 2,999 | 2,933 | 2,944 | -29 | -1% | 504,100 |
| 2018/09/10 | 2,997 | 3,020 | 2,957 | 2,973 | -32 | -1.1% | 332,500 |
| 2018/09/07 | 3,155 | 3,165 | 3,005 | 3,005 | -230 | -7.1% | 541,300 |
| 2018/09/06 | 3,275 | 3,285 | 3,205 | 3,235 | -85 | -2.6% | 192,400 |
| 2018/09/05 | 3,330 | 3,355 | 3,305 | 3,320 | -10 | -0.3% | 160,400 |
| 2018/09/04 | 3,345 | 3,380 | 3,305 | 3,330 | -30 | -0.9% | 198,400 |
| 2018/09/03 | 3,430 | 3,440 | 3,320 | 3,360 | -90 | -2.6% | 147,400 |
| 2018/08/31 | 3,420 | 3,485 | 3,390 | 3,450 | -10 | -0.3% | 195,100 |
| 2018/08/30 | 3,500 | 3,510 | 3,455 | 3,460 | +35 | +1% | 142,500 |
| 2018/08/29 | 3,365 | 3,455 | 3,365 | 3,425 | +75 | +2.2% | 173,200 |
| 2018/08/28 | 3,365 | 3,410 | 3,345 | 3,350 | +55 | +1.7% | 205,600 |
| 2018/08/27 | 3,230 | 3,300 | 3,220 | 3,295 | +80 | +2.5% | 174,000 |
| 2018/08/24 | 3,230 | 3,230 | 3,160 | 3,215 | ±0 | ±0% | 105,900 |
| 2018/08/23 | 3,230 | 3,255 | 3,210 | 3,215 | -5 | -0.2% | 120,500 |
| 2018/08/22 | 3,110 | 3,225 | 3,110 | 3,220 | +90 | +2.9% | 165,900 |
| 2018/08/21 | 3,120 | 3,145 | 3,085 | 3,130 | -10 | -0.3% | 203,400 |
| 2018/08/20 | 3,200 | 3,210 | 3,135 | 3,140 | -90 | -2.8% | 169,000 |
| 2018/08/17 | 3,250 | 3,265 | 3,200 | 3,230 | +25 | +0.8% | 125,700 |
| 2018/08/16 | 3,180 | 3,210 | 3,145 | 3,205 | -35 | -1.1% | 242,400 |
| 2018/08/15 | 3,245 | 3,285 | 3,200 | 3,240 | +80 | +2.5% | 312,400 |
| 2018/08/14 | 3,170 | 3,245 | 3,140 | 3,160 | +45 | +1.4% | 420,500 |
| 2018/08/13 | 3,125 | 3,200 | 3,075 | 3,115 | -575 | -15.6% | 579,600 |
| 2018/08/10 | 3,815 | 3,815 | 3,650 | 3,690 | -145 | -3.8% | 209,100 |
| 2018/08/09 | 3,805 | 3,850 | 3,755 | 3,835 | +30 | +0.8% | 144,900 |
| 2018/08/08 | 3,825 | 3,830 | 3,775 | 3,805 | -20 | -0.5% | 168,600 |
| 2018/08/07 | 3,765 | 3,825 | 3,735 | 3,825 | +60 | +1.6% | 97,500 |
| 2018/08/06 | 3,825 | 3,840 | 3,760 | 3,765 | -40 | -1.1% | 109,300 |
| 2018/08/03 | 3,805 | 3,830 | 3,770 | 3,805 | ±0 | ±0% | 96,400 |
| 2018/08/02 | 3,855 | 3,890 | 3,795 | 3,805 | -30 | -0.8% | 138,900 |
| 2018/08/01 | 3,830 | 3,845 | 3,795 | 3,835 | +50 | +1.3% | 92,400 |
| 2018/07/31 | 3,780 | 3,805 | 3,740 | 3,785 | +10 | +0.3% | 146,200 |
| 2018/07/30 | 3,805 | 3,825 | 3,760 | 3,775 | -50 | -1.3% | 106,400 |
| 2018/07/27 | 3,735 | 3,830 | 3,735 | 3,825 | +100 | +2.7% | 189,800 |
| 2018/07/26 | 3,710 | 3,750 | 3,690 | 3,725 | +55 | +1.5% | 254,300 |
| 2018/07/25 | 3,720 | 3,720 | 3,635 | 3,670 | -45 | -1.2% | 125,600 |
| 2018/07/24 | 3,725 | 3,735 | 3,665 | 3,715 | +60 | +1.6% | 101,600 |
| 2018/07/23 | 3,660 | 3,670 | 3,625 | 3,655 | -35 | -0.9% | 87,800 |
| 2018/07/20 | 3,725 | 3,740 | 3,645 | 3,690 | -35 | -0.9% | 159,700 |
| 2018/07/19 | 3,635 | 3,770 | 3,635 | 3,725 | +90 | +2.5% | 213,800 |
| 2018/07/18 | 3,730 | 3,740 | 3,635 | 3,635 | -30 | -0.8% | 87,300 |
1601～
1650
件表示中 / 3685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 | 751,400円 | +8.4% | +7.7% | 3.03% | 13.05倍 | 1.82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 | 145,200円 | +0.4% | -48.4% | 3.79% | 29.84倍 | 0.72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 | 320,300円 | -2.5% | -60.5% | 0.62% | - | 3.30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 | 129,000円 | +9.9% | +14.3% | 2.48% | 13.31倍 | 0.81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
