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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 4,410 | 4,435 | 4,380 | 4,385 | -85 | -1.9% | 66,900 |
| 2018/02/19 | 4,400 | 4,475 | 4,380 | 4,470 | +90 | +2.1% | 125,900 |
| 2018/02/16 | 4,405 | 4,445 | 4,370 | 4,380 | +15 | +0.3% | 128,300 |
| 2018/02/15 | 4,275 | 4,415 | 4,275 | 4,365 | +110 | +2.6% | 157,600 |
| 2018/02/14 | 4,235 | 4,305 | 4,180 | 4,255 | +25 | +0.6% | 268,500 |
| 2018/02/13 | 4,530 | 4,535 | 4,220 | 4,230 | +15 | +0.4% | 366,700 |
| 2018/02/09 | 4,165 | 4,235 | 4,130 | 4,215 | -160 | -3.7% | 304,300 |
| 2018/02/08 | 4,320 | 4,390 | 4,315 | 4,375 | +65 | +1.5% | 297,700 |
| 2018/02/07 | 4,505 | 4,520 | 4,310 | 4,310 | -20 | -0.5% | 190,800 |
| 2018/02/06 | 4,365 | 4,410 | 4,215 | 4,330 | -290 | -6.3% | 420,700 |
| 2018/02/05 | 4,710 | 4,715 | 4,580 | 4,620 | -210 | -4.3% | 288,200 |
| 2018/02/02 | 4,840 | 4,855 | 4,780 | 4,830 | -15 | -0.3% | 155,400 |
| 2018/02/01 | 4,820 | 4,850 | 4,785 | 4,845 | +85 | +1.8% | 136,700 |
| 2018/01/31 | 4,770 | 4,835 | 4,755 | 4,760 | -30 | -0.6% | 185,700 |
| 2018/01/30 | 4,830 | 4,860 | 4,765 | 4,790 | -30 | -0.6% | 185,300 |
| 2018/01/29 | 4,825 | 4,865 | 4,805 | 4,820 | +65 | +1.4% | 140,600 |
| 2018/01/26 | 4,780 | 4,805 | 4,755 | 4,755 | -35 | -0.7% | 173,000 |
| 2018/01/25 | 4,785 | 4,845 | 4,770 | 4,790 | -65 | -1.3% | 129,600 |
| 2018/01/24 | 4,930 | 4,940 | 4,850 | 4,855 | -120 | -2.4% | 257,200 |
| 2018/01/23 | 5,000 | 5,000 | 4,940 | 4,975 | +30 | +0.6% | 138,700 |
| 2018/01/22 | 4,920 | 4,955 | 4,875 | 4,945 | ±0 | ±0% | 130,700 |
| 2018/01/19 | 4,945 | 4,975 | 4,915 | 4,945 | +30 | +0.6% | 121,700 |
| 2018/01/18 | 5,000 | 5,060 | 4,910 | 4,915 | +30 | +0.6% | 324,400 |
| 2018/01/17 | 4,790 | 4,900 | 4,780 | 4,885 | +75 | +1.6% | 177,200 |
| 2018/01/16 | 4,840 | 4,840 | 4,750 | 4,810 | -50 | -1% | 242,700 |
| 2018/01/15 | 4,875 | 4,940 | 4,850 | 4,860 | +45 | +0.9% | 245,200 |
| 2018/01/12 | 4,810 | 4,860 | 4,790 | 4,815 | +30 | +0.6% | 231,000 |
| 2018/01/11 | 4,740 | 4,825 | 4,740 | 4,785 | +10 | +0.2% | 190,400 |
| 2018/01/10 | 4,840 | 4,840 | 4,730 | 4,775 | -45 | -0.9% | 189,100 |
| 2018/01/09 | 4,805 | 4,870 | 4,770 | 4,820 | +110 | +2.3% | 319,000 |
| 2018/01/05 | 4,700 | 4,710 | 4,645 | 4,710 | +60 | +1.3% | 171,600 |
| 2018/01/04 | 4,590 | 4,655 | 4,570 | 4,650 | +190 | +4.3% | 183,500 |
| 2017/12/29 | 4,510 | 4,545 | 4,455 | 4,460 | -30 | -0.7% | 129,000 |
| 2017/12/28 | 4,525 | 4,530 | 4,485 | 4,490 | -30 | -0.7% | 114,800 |
| 2017/12/27 | 4,545 | 4,560 | 4,500 | 4,520 | ±0 | ±0% | 153,400 |
| 2017/12/26 | 4,595 | 4,605 | 4,515 | 4,520 | -75 | -1.6% | 136,900 |
| 2017/12/25 | 4,540 | 4,605 | 4,510 | 4,595 | +100 | +2.2% | 149,700 |
| 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 |
1751～
1800
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
