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 |
|---|---|---|---|---|---|---|---|
| 2017/12/22 | 4,560 | 4,595 | 4,475 | 4,495 | -150 | -3.2% | 392,800 |
| 2017/12/21 | 4,645 | 4,685 | 4,620 | 4,645 | -55 | -1.2% | 317,900 |
| 2017/12/20 | 4,580 | 4,710 | 4,565 | 4,700 | +110 | +2.4% | 388,700 |
| 2017/12/19 | 4,635 | 4,665 | 4,580 | 4,590 | +15 | +0.3% | 162,300 |
| 2017/12/18 | 4,565 | 4,590 | 4,515 | 4,575 | +80 | +1.8% | 150,800 |
| 2017/12/15 | 4,520 | 4,525 | 4,440 | 4,495 | -25 | -0.6% | 274,000 |
| 2017/12/14 | 4,480 | 4,585 | 4,480 | 4,520 | +15 | +0.3% | 204,600 |
| 2017/12/13 | 4,575 | 4,600 | 4,500 | 4,505 | -75 | -1.6% | 265,900 |
| 2017/12/12 | 4,670 | 4,685 | 4,575 | 4,580 | -45 | -1% | 118,200 |
| 2017/12/11 | 4,670 | 4,670 | 4,565 | 4,625 | -35 | -0.8% | 188,800 |
| 2017/12/08 | 4,645 | 4,700 | 4,625 | 4,660 | +60 | +1.3% | 239,300 |
| 2017/12/07 | 4,555 | 4,625 | 4,530 | 4,600 | +115 | +2.6% | 242,800 |
| 2017/12/06 | 4,525 | 4,600 | 4,480 | 4,485 | -60 | -1.3% | 242,200 |
| 2017/12/05 | 4,545 | 4,560 | 4,480 | 4,545 | -70 | -1.5% | 305,300 |
| 2017/12/04 | 4,655 | 4,690 | 4,615 | 4,615 | -45 | -1% | 208,100 |
| 2017/12/01 | 4,705 | 4,760 | 4,630 | 4,660 | +5 | +0.1% | 250,000 |
| 2017/11/30 | 4,470 | 4,660 | 4,440 | 4,655 | -90 | -1.9% | 663,600 |
| 2017/11/29 | 4,965 | 4,970 | 4,675 | 4,745 | -185 | -3.8% | 636,200 |
| 2017/11/28 | 5,020 | 5,020 | 4,925 | 4,930 | -35 | -0.7% | 223,100 |
| 2017/11/27 | 5,050 | 5,050 | 4,945 | 4,965 | -85 | -1.7% | 192,100 |
| 2017/11/24 | 4,950 | 5,080 | 4,920 | 5,050 | +20 | +0.4% | 168,400 |
| 2017/11/22 | 5,030 | 5,060 | 4,990 | 5,030 | +40 | +0.8% | 180,800 |
| 2017/11/21 | 5,000 | 5,040 | 4,960 | 4,990 | +20 | +0.4% | 246,900 |
| 2017/11/20 | 4,970 | 5,030 | 4,940 | 4,970 | -40 | -0.8% | 233,000 |
| 2017/11/17 | 5,030 | 5,090 | 5,000 | 5,010 | +30 | +0.6% | 448,300 |
| 2017/11/16 | 4,895 | 5,010 | 4,840 | 4,980 | +20 | +0.4% | 506,200 |
| 2017/11/15 | 4,955 | 5,130 | 4,835 | 4,960 | +215 | +4.5% | 1,253,000 |
| 2017/11/14 | 4,710 | 4,790 | 4,685 | 4,745 | +50 | +1.1% | 358,500 |
| 2017/11/13 | 4,710 | 4,730 | 4,650 | 4,695 | +10 | +0.2% | 274,300 |
| 2017/11/10 | 4,540 | 4,710 | 4,525 | 4,685 | +20 | +0.4% | 251,900 |
| 2017/11/09 | 4,750 | 4,780 | 4,585 | 4,665 | -55 | -1.2% | 336,500 |
| 2017/11/08 | 4,660 | 4,720 | 4,620 | 4,720 | +20 | +0.4% | 322,800 |
| 2017/11/07 | 4,640 | 4,715 | 4,620 | 4,700 | +25 | +0.5% | 250,900 |
| 2017/11/06 | 4,690 | 4,710 | 4,650 | 4,675 | -10 | -0.2% | 166,900 |
| 2017/11/02 | 4,650 | 4,695 | 4,620 | 4,685 | +30 | +0.6% | 330,900 |
| 2017/11/01 | 4,530 | 4,665 | 4,490 | 4,655 | +185 | +4.1% | 397,200 |
| 2017/10/31 | 4,355 | 4,480 | 4,355 | 4,470 | +130 | +3% | 390,200 |
| 2017/10/30 | 4,340 | 4,370 | 4,315 | 4,340 | +25 | +0.6% | 231,800 |
| 2017/10/27 | 4,350 | 4,365 | 4,310 | 4,315 | +10 | +0.2% | 197,200 |
| 2017/10/26 | 4,220 | 4,325 | 4,210 | 4,305 | +45 | +1.1% | 226,800 |
| 2017/10/25 | 4,240 | 4,310 | 4,235 | 4,260 | +65 | +1.5% | 317,800 |
| 2017/10/24 | 4,140 | 4,200 | 4,095 | 4,195 | +30 | +0.7% | 250,300 |
| 2017/10/23 | 4,160 | 4,195 | 4,145 | 4,165 | +75 | +1.8% | 293,200 |
| 2017/10/20 | 4,015 | 4,100 | 4,015 | 4,090 | +60 | +1.5% | 203,000 |
| 2017/10/19 | 3,940 | 4,050 | 3,940 | 4,030 | +105 | +2.7% | 227,500 |
| 2017/10/18 | 3,950 | 3,965 | 3,915 | 3,925 | -40 | -1% | 162,800 |
| 2017/10/17 | 3,950 | 4,015 | 3,945 | 3,965 | -5 | -0.1% | 248,700 |
| 2017/10/16 | 3,930 | 3,990 | 3,910 | 3,970 | -5 | -0.1% | 303,100 |
| 2017/10/13 | 4,000 | 4,055 | 3,970 | 3,975 | -30 | -0.7% | 246,500 |
| 2017/10/12 | 4,025 | 4,065 | 4,005 | 4,005 | +15 | +0.4% | 156,600 |
1651～
1700
件表示中 / 3548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 | 791,400円 | +6.2% | +2.1% | 2.73% | 14.69倍 | 2.05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 | 263,400円 | +8.6% | +16.2% | 0.92% | 38.05倍 | 4.73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 | 153,300円 | +4.6% | -6.3% | 3.59% | 17.71倍 | 0.78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 |
| ナカニシ | 271,300円 | +26.0% | -15.1% | 1.92% | 23.74倍 | 1.85倍 |
|
歯科製品で世界首位級。欧州、北米で成長。高速回転技術活用し工業用製品兼営。海外比率高い |
| ニプロ | 142,000円 | +9.9% | +41.5% | 2.25% | 14.66倍 | 1.00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
