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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 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 |
| 2017/10/11 | 4,005 | 4,025 | 3,975 | 3,990 | -45 | -1.1% | 82,500 |
| 2017/10/10 | 3,960 | 4,035 | 3,955 | 4,035 | +45 | +1.1% | 138,400 |
| 2017/10/06 | 4,010 | 4,040 | 3,980 | 3,990 | -25 | -0.6% | 85,900 |
| 2017/10/05 | 4,035 | 4,045 | 4,005 | 4,015 | -25 | -0.6% | 106,400 |
| 2017/10/04 | 4,000 | 4,045 | 4,000 | 4,040 | ±0 | ±0% | 129,600 |
| 2017/10/03 | 4,015 | 4,050 | 4,000 | 4,040 | +45 | +1.1% | 173,100 |
| 2017/10/02 | 4,035 | 4,035 | 3,980 | 3,995 | +10 | +0.3% | 106,400 |
| 2017/09/29 | 3,995 | 4,030 | 3,975 | 3,985 | -10 | -0.3% | 177,500 |
| 2017/09/28 | 3,920 | 4,000 | 3,915 | 3,995 | +125 | +3.2% | 212,100 |
| 2017/09/27 | 3,895 | 3,895 | 3,860 | 3,870 | -20 | -0.5% | 123,500 |
| 2017/09/26 | 3,945 | 3,965 | 3,880 | 3,890 | -115 | -2.9% | 159,500 |
| 2017/09/25 | 3,980 | 4,040 | 3,970 | 4,005 | +50 | +1.3% | 184,800 |
| 2017/09/22 | 3,960 | 3,985 | 3,925 | 3,955 | ±0 | ±0% | 133,600 |
1801～
1850
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
