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 |
|---|---|---|---|---|---|---|---|
| 2017/03/03 | 3,765 | 3,770 | 3,715 | 3,730 | -55 | -1.5% | 159,300 |
| 2017/03/02 | 3,760 | 3,795 | 3,730 | 3,785 | +90 | +2.4% | 196,200 |
| 2017/03/01 | 3,635 | 3,700 | 3,580 | 3,695 | +40 | +1.1% | 194,100 |
| 2017/02/28 | 3,680 | 3,695 | 3,645 | 3,655 | ±0 | ±0% | 216,900 |
| 2017/02/27 | 3,700 | 3,700 | 3,635 | 3,655 | -65 | -1.7% | 138,300 |
| 2017/02/24 | 3,700 | 3,780 | 3,700 | 3,720 | -20 | -0.5% | 262,900 |
| 2017/02/23 | 3,795 | 3,805 | 3,730 | 3,740 | -65 | -1.7% | 203,800 |
| 2017/02/22 | 3,800 | 3,830 | 3,770 | 3,805 | -20 | -0.5% | 162,700 |
| 2017/02/21 | 3,820 | 3,850 | 3,785 | 3,825 | -10 | -0.3% | 136,700 |
| 2017/02/20 | 3,835 | 3,870 | 3,825 | 3,835 | -15 | -0.4% | 146,300 |
| 2017/02/17 | 3,745 | 3,865 | 3,745 | 3,850 | +95 | +2.5% | 349,000 |
| 2017/02/16 | 3,775 | 3,790 | 3,730 | 3,755 | +15 | +0.4% | 302,000 |
| 2017/02/15 | 3,775 | 3,790 | 3,655 | 3,740 | -105 | -2.7% | 571,500 |
| 2017/02/14 | 3,950 | 3,965 | 3,830 | 3,845 | -60 | -1.5% | 340,200 |
| 2017/02/13 | 3,915 | 3,925 | 3,885 | 3,905 | +30 | +0.8% | 176,900 |
| 2017/02/10 | 3,830 | 3,895 | 3,820 | 3,875 | +95 | +2.5% | 277,200 |
| 2017/02/09 | 3,755 | 3,800 | 3,740 | 3,780 | -35 | -0.9% | 186,700 |
| 2017/02/08 | 3,745 | 3,825 | 3,725 | 3,815 | +60 | +1.6% | 257,400 |
| 2017/02/07 | 3,680 | 3,800 | 3,680 | 3,755 | +50 | +1.3% | 222,700 |
| 2017/02/06 | 3,735 | 3,735 | 3,680 | 3,705 | +5 | +0.1% | 122,900 |
| 2017/02/03 | 3,660 | 3,735 | 3,645 | 3,700 | +50 | +1.4% | 197,900 |
| 2017/02/02 | 3,720 | 3,740 | 3,645 | 3,650 | -50 | -1.4% | 133,700 |
| 2017/02/01 | 3,650 | 3,710 | 3,625 | 3,700 | ±0 | ±0% | 217,400 |
| 2017/01/31 | 3,680 | 3,735 | 3,665 | 3,700 | -50 | -1.3% | 199,400 |
| 2017/01/30 | 3,795 | 3,825 | 3,735 | 3,750 | -35 | -0.9% | 231,300 |
| 2017/01/27 | 3,800 | 3,840 | 3,780 | 3,785 | -15 | -0.4% | 219,200 |
| 2017/01/26 | 3,755 | 3,820 | 3,740 | 3,800 | +75 | +2% | 216,200 |
| 2017/01/25 | 3,800 | 3,825 | 3,710 | 3,725 | -15 | -0.4% | 292,800 |
| 2017/01/24 | 3,660 | 3,805 | 3,650 | 3,740 | +100 | +2.7% | 505,200 |
| 2017/01/23 | 3,610 | 3,665 | 3,570 | 3,640 | +75 | +2.1% | 218,800 |
| 2017/01/20 | 3,535 | 3,580 | 3,530 | 3,565 | -20 | -0.6% | 118,400 |
| 2017/01/19 | 3,580 | 3,625 | 3,545 | 3,585 | +65 | +1.8% | 160,900 |
| 2017/01/18 | 3,435 | 3,535 | 3,415 | 3,520 | +60 | +1.7% | 145,500 |
| 2017/01/17 | 3,520 | 3,535 | 3,455 | 3,460 | -100 | -2.8% | 183,500 |
| 2017/01/16 | 3,575 | 3,610 | 3,545 | 3,560 | -15 | -0.4% | 156,500 |
| 2017/01/13 | 3,525 | 3,590 | 3,515 | 3,575 | +25 | +0.7% | 214,000 |
| 2017/01/12 | 3,545 | 3,585 | 3,520 | 3,550 | -20 | -0.6% | 158,600 |
| 2017/01/11 | 3,565 | 3,575 | 3,530 | 3,570 | +30 | +0.8% | 118,200 |
| 2017/01/10 | 3,590 | 3,620 | 3,495 | 3,540 | -40 | -1.1% | 318,500 |
| 2017/01/06 | 3,520 | 3,635 | 3,510 | 3,580 | +35 | +1% | 330,600 |
| 2017/01/05 | 3,565 | 3,565 | 3,510 | 3,545 | -5 | -0.1% | 248,500 |
| 2017/01/04 | 3,485 | 3,560 | 3,470 | 3,550 | +85 | +2.5% | 216,800 |
| 2016/12/30 | 3,425 | 3,480 | 3,410 | 3,465 | +5 | +0.1% | 165,900 |
| 2016/12/29 | 3,550 | 3,550 | 3,460 | 3,460 | -115 | -3.2% | 262,200 |
| 2016/12/28 | 3,480 | 3,620 | 3,460 | 3,575 | +125 | +3.6% | 392,600 |
| 2016/12/27 | 3,435 | 3,495 | 3,405 | 3,450 | +15 | +0.4% | 161,300 |
| 2016/12/26 | 3,470 | 3,535 | 3,350 | 3,435 | +15 | +0.4% | 282,000 |
| 2016/12/22 | 3,335 | 3,440 | 3,325 | 3,420 | +55 | +1.6% | 206,600 |
| 2016/12/21 | 3,420 | 3,430 | 3,360 | 3,365 | -30 | -0.9% | 237,600 |
| 2016/12/20 | 3,270 | 3,410 | 3,270 | 3,395 | +100 | +3% | 220,600 |
1851～
1900
件表示中 / 3548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 | 791,400円 | +6.2% | +2.1% | 2.73% | 14.69倍 | 2.05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 | 263,400円 | +8.6% | +16.2% | 0.92% | 38.05倍 | 4.73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 | 153,300円 | +4.6% | -6.3% | 3.59% | 17.71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 |
| ナカニシ | 271,300円 | +26.0% | -15.1% | 1.92% | 23.74倍 | 1.85倍 |
|
歯科製品で世界首位級。欧州、北米で成長。高速回転技術活用し工業用製品兼営。海外比率高い |
| ニプロ | 142,000円 | +9.9% | +41.5% | 2.25% | 14.66倍 | 1.00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
