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 |
|---|---|---|---|---|---|---|---|
| 2018/06/19 | 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 |
| 2018/05/07 | 4,195 | 4,210 | 4,150 | 4,210 | +15 | +0.4% | 114,800 |
| 2018/05/02 | 4,170 | 4,215 | 4,160 | 4,195 | +70 | +1.7% | 118,200 |
| 2018/05/01 | 4,185 | 4,185 | 4,125 | 4,125 | -60 | -1.4% | 138,300 |
| 2018/04/27 | 4,320 | 4,325 | 4,135 | 4,185 | -205 | -4.7% | 374,100 |
| 2018/04/26 | 4,390 | 4,420 | 4,365 | 4,390 | +120 | +2.8% | 172,500 |
| 2018/04/25 | 4,245 | 4,280 | 4,185 | 4,270 | +40 | +0.9% | 165,500 |
| 2018/04/24 | 4,195 | 4,240 | 4,180 | 4,230 | +80 | +1.9% | 130,700 |
| 2018/04/23 | 4,205 | 4,230 | 4,140 | 4,150 | -60 | -1.4% | 124,300 |
| 2018/04/20 | 4,255 | 4,285 | 4,165 | 4,210 | -130 | -3% | 192,400 |
| 2018/04/19 | 4,360 | 4,390 | 4,320 | 4,340 | -20 | -0.5% | 107,100 |
| 2018/04/18 | 4,295 | 4,375 | 4,270 | 4,360 | +65 | +1.5% | 70,800 |
| 2018/04/17 | 4,305 | 4,340 | 4,290 | 4,295 | -20 | -0.5% | 78,600 |
| 2018/04/16 | 4,320 | 4,345 | 4,290 | 4,315 | +15 | +0.3% | 94,100 |
| 2018/04/13 | 4,195 | 4,315 | 4,195 | 4,300 | +155 | +3.7% | 163,600 |
| 2018/04/12 | 4,175 | 4,185 | 4,130 | 4,145 | -25 | -0.6% | 89,100 |
| 2018/04/11 | 4,215 | 4,220 | 4,160 | 4,170 | -5 | -0.1% | 91,100 |
| 2018/04/10 | 4,105 | 4,190 | 4,050 | 4,175 | +70 | +1.7% | 113,700 |
| 2018/04/09 | 4,095 | 4,115 | 4,050 | 4,105 | -20 | -0.5% | 116,700 |
| 2018/04/06 | 4,130 | 4,175 | 4,100 | 4,125 | -35 | -0.8% | 114,900 |
1751～
1800
件表示中 / 3766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 | 821,400円 | +5.6% | +3.5% | 2.61% | 15.36倍 | 1.91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 | 145,400円 | -2.1% | +451.5% | 3.44% | 17.73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 | 329,400円 | - | - | 0.00% | - | 3.36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 | 149,000円 | +5.0% | +123.7% | 1.88% | 18.76倍 | 0.96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 | 100,400円 | +0.4% | -4.4% | 4.68% | 12.24倍 | 0.96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
