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 |
|---|---|---|---|---|---|---|---|
| 2018/04/05 | 4,165 | 4,185 | 4,125 | 4,160 | +50 | +1.2% | 97,200 |
| 2018/04/04 | 4,220 | 4,245 | 4,105 | 4,110 | -70 | -1.7% | 151,600 |
| 2018/04/03 | 4,145 | 4,195 | 4,095 | 4,180 | -50 | -1.2% | 128,500 |
| 2018/04/02 | 4,325 | 4,335 | 4,230 | 4,230 | -65 | -1.5% | 140,400 |
| 2018/03/30 | 4,270 | 4,330 | 4,260 | 4,295 | +60 | +1.4% | 94,200 |
| 2018/03/29 | 4,280 | 4,280 | 4,185 | 4,235 | +25 | +0.6% | 142,100 |
| 2018/03/28 | 4,170 | 4,235 | 4,130 | 4,210 | -105 | -2.4% | 161,000 |
| 2018/03/27 | 4,290 | 4,315 | 4,265 | 4,315 | +150 | +3.6% | 158,300 |
| 2018/03/26 | 4,115 | 4,165 | 4,040 | 4,165 | -15 | -0.4% | 188,900 |
| 2018/03/23 | 4,205 | 4,240 | 4,160 | 4,180 | -185 | -4.2% | 173,000 |
| 2018/03/22 | 4,335 | 4,400 | 4,330 | 4,365 | +25 | +0.6% | 105,900 |
| 2018/03/20 | 4,320 | 4,350 | 4,265 | 4,340 | -45 | -1% | 115,100 |
| 2018/03/19 | 4,420 | 4,425 | 4,315 | 4,385 | -75 | -1.7% | 174,800 |
| 2018/03/16 | 4,540 | 4,540 | 4,445 | 4,460 | -75 | -1.7% | 116,100 |
| 2018/03/15 | 4,565 | 4,585 | 4,480 | 4,535 | -35 | -0.8% | 104,200 |
| 2018/03/14 | 4,595 | 4,650 | 4,545 | 4,570 | -90 | -1.9% | 161,000 |
| 2018/03/13 | 4,625 | 4,690 | 4,580 | 4,660 | +140 | +3.1% | 314,000 |
| 2018/03/12 | 4,545 | 4,545 | 4,470 | 4,520 | +70 | +1.6% | 110,000 |
| 2018/03/09 | 4,510 | 4,525 | 4,405 | 4,450 | +30 | +0.7% | 161,800 |
| 2018/03/08 | 4,355 | 4,460 | 4,340 | 4,420 | +85 | +2% | 191,700 |
| 2018/03/07 | 4,380 | 4,400 | 4,315 | 4,335 | -70 | -1.6% | 140,000 |
| 2018/03/06 | 4,300 | 4,445 | 4,300 | 4,405 | +170 | +4% | 146,700 |
| 2018/03/05 | 4,300 | 4,340 | 4,215 | 4,235 | -95 | -2.2% | 139,000 |
| 2018/03/02 | 4,300 | 4,365 | 4,295 | 4,330 | -80 | -1.8% | 169,500 |
| 2018/03/01 | 4,410 | 4,465 | 4,385 | 4,410 | -55 | -1.2% | 187,900 |
| 2018/02/28 | 4,500 | 4,550 | 4,465 | 4,465 | -80 | -1.8% | 158,000 |
| 2018/02/27 | 4,490 | 4,575 | 4,485 | 4,545 | +85 | +1.9% | 115,200 |
| 2018/02/26 | 4,480 | 4,480 | 4,435 | 4,460 | +45 | +1% | 119,600 |
| 2018/02/23 | 4,330 | 4,435 | 4,330 | 4,415 | +75 | +1.7% | 137,700 |
| 2018/02/22 | 4,380 | 4,395 | 4,305 | 4,340 | -110 | -2.5% | 148,700 |
| 2018/02/21 | 4,420 | 4,490 | 4,390 | 4,450 | +65 | +1.5% | 94,600 |
| 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 |
1801～
1850
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
