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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 3,625 | 3,680 | 3,595 | 3,665 | +40 | +1.1% | 125,100 |
| 2018/07/13 | 3,585 | 3,650 | 3,580 | 3,625 | +95 | +2.7% | 191,000 |
| 2018/07/12 | 3,500 | 3,550 | 3,450 | 3,530 | -5 | -0.1% | 189,200 |
| 2018/07/11 | 3,540 | 3,550 | 3,465 | 3,535 | -50 | -1.4% | 163,600 |
| 2018/07/10 | 3,590 | 3,620 | 3,575 | 3,585 | +35 | +1% | 197,600 |
| 2018/07/09 | 3,550 | 3,555 | 3,515 | 3,550 | +10 | +0.3% | 154,500 |
| 2018/07/06 | 3,470 | 3,555 | 3,455 | 3,540 | +80 | +2.3% | 226,400 |
| 2018/07/05 | 3,480 | 3,540 | 3,445 | 3,460 | -75 | -2.1% | 219,400 |
| 2018/07/04 | 3,595 | 3,605 | 3,510 | 3,535 | -130 | -3.5% | 168,500 |
| 2018/07/03 | 3,665 | 3,675 | 3,605 | 3,665 | +10 | +0.3% | 134,400 |
| 2018/07/02 | 3,710 | 3,785 | 3,650 | 3,655 | -10 | -0.3% | 180,600 |
| 2018/06/29 | 3,690 | 3,690 | 3,600 | 3,665 | -45 | -1.2% | 220,800 |
| 2018/06/28 | 3,615 | 3,710 | 3,595 | 3,710 | +65 | +1.8% | 168,900 |
| 2018/06/27 | 3,695 | 3,730 | 3,635 | 3,645 | -10 | -0.3% | 165,300 |
| 2018/06/26 | 3,620 | 3,655 | 3,565 | 3,655 | -35 | -0.9% | 289,100 |
| 2018/06/25 | 3,815 | 3,820 | 3,690 | 3,690 | -125 | -3.3% | 167,200 |
| 2018/06/22 | 3,730 | 3,830 | 3,730 | 3,815 | +20 | +0.5% | 193,500 |
| 2018/06/21 | 3,835 | 3,860 | 3,770 | 3,795 | -5 | -0.1% | 155,200 |
| 2018/06/20 | 3,785 | 3,810 | 3,720 | 3,800 | +15 | +0.4% | 213,100 |
| 2018/06/19 | 3,810 | 3,875 | 3,775 | 3,785 | -95 | -2.4% | 253,900 |
| 2018/06/18 | 3,950 | 3,950 | 3,865 | 3,880 | -135 | -3.4% | 252,600 |
| 2018/06/15 | 4,160 | 4,160 | 4,010 | 4,015 | -150 | -3.6% | 239,200 |
| 2018/06/14 | 4,145 | 4,175 | 4,125 | 4,165 | -15 | -0.4% | 141,100 |
| 2018/06/13 | 4,160 | 4,195 | 4,150 | 4,180 | +25 | +0.6% | 157,400 |
| 2018/06/12 | 4,200 | 4,225 | 4,130 | 4,155 | -35 | -0.8% | 113,700 |
| 2018/06/11 | 4,155 | 4,220 | 4,145 | 4,190 | -15 | -0.4% | 100,800 |
| 2018/06/08 | 4,280 | 4,280 | 4,190 | 4,205 | -75 | -1.8% | 197,800 |
| 2018/06/07 | 4,270 | 4,280 | 4,235 | 4,280 | +45 | +1.1% | 86,500 |
| 2018/06/06 | 4,220 | 4,250 | 4,175 | 4,235 | -5 | -0.1% | 135,000 |
| 2018/06/05 | 4,220 | 4,280 | 4,220 | 4,240 | +35 | +0.8% | 106,800 |
| 2018/06/04 | 4,205 | 4,215 | 4,180 | 4,205 | +70 | +1.7% | 96,100 |
| 2018/06/01 | 4,130 | 4,165 | 4,115 | 4,135 | -30 | -0.7% | 168,600 |
| 2018/05/31 | 4,210 | 4,230 | 4,155 | 4,165 | -25 | -0.6% | 178,100 |
| 2018/05/30 | 4,265 | 4,265 | 4,185 | 4,190 | -130 | -3% | 165,100 |
| 2018/05/29 | 4,395 | 4,415 | 4,300 | 4,320 | -60 | -1.4% | 111,500 |
| 2018/05/28 | 4,415 | 4,460 | 4,340 | 4,380 | +10 | +0.2% | 121,500 |
| 2018/05/25 | 4,310 | 4,400 | 4,310 | 4,370 | +30 | +0.7% | 180,800 |
| 2018/05/24 | 4,440 | 4,445 | 4,315 | 4,340 | -90 | -2% | 133,000 |
| 2018/05/23 | 4,405 | 4,470 | 4,385 | 4,430 | -15 | -0.3% | 150,100 |
| 2018/05/22 | 4,530 | 4,550 | 4,440 | 4,445 | -65 | -1.4% | 120,300 |
| 2018/05/21 | 4,575 | 4,580 | 4,505 | 4,510 | -85 | -1.8% | 117,900 |
| 2018/05/18 | 4,590 | 4,630 | 4,570 | 4,595 | -20 | -0.4% | 133,400 |
| 2018/05/17 | 4,600 | 4,640 | 4,590 | 4,615 | -5 | -0.1% | 139,800 |
| 2018/05/16 | 4,560 | 4,690 | 4,545 | 4,620 | +115 | +2.6% | 380,200 |
| 2018/05/15 | 4,435 | 4,530 | 4,435 | 4,505 | +30 | +0.7% | 214,200 |
| 2018/05/14 | 4,425 | 4,485 | 4,340 | 4,475 | +50 | +1.1% | 177,000 |
| 2018/05/11 | 4,330 | 4,425 | 4,320 | 4,425 | +130 | +3% | 193,300 |
| 2018/05/10 | 4,275 | 4,310 | 4,230 | 4,295 | +20 | +0.5% | 115,200 |
| 2018/05/09 | 4,230 | 4,290 | 4,210 | 4,275 | +80 | +1.9% | 149,000 |
| 2018/05/08 | 4,165 | 4,225 | 4,160 | 4,195 | -15 | -0.4% | 122,800 |
1701～
1750
件表示中 / 3735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 | 950,500円 | +5.6% | +3.5% | 2.25% | 17.73倍 | 2.21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 | 229,700円 | +10.8% | +36.5% | 1.05% | 54.97倍 | 3.92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 | 150,800円 | -0.7% | +782.4% | 3.32% | 16.53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 |
| トプコン | 326,900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 | 130,400円 | +5.0% | +123.7% | 2.15% | 16.42倍 | 0.84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
