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 |
|---|---|---|---|---|---|---|---|
| 2024/04/25 | 10,420 | 10,700 | 10,230 | 10,295 | -420 | -3.9% | 415,200 |
| 2024/04/24 | 10,450 | 10,750 | 10,380 | 10,715 | +565 | +5.6% | 370,700 |
| 2024/04/23 | 10,450 | 10,520 | 9,961 | 10,150 | -70 | -0.7% | 446,500 |
| 2024/04/22 | 10,470 | 10,630 | 10,005 | 10,220 | -550 | -5.1% | 633,900 |
| 2024/04/19 | 10,905 | 11,135 | 10,560 | 10,770 | -735 | -6.4% | 474,400 |
| 2024/04/18 | 11,035 | 11,595 | 10,835 | 11,505 | +170 | +1.5% | 260,100 |
| 2024/04/17 | 11,315 | 11,550 | 11,145 | 11,335 | +150 | +1.3% | 269,000 |
| 2024/04/16 | 11,460 | 11,525 | 11,095 | 11,185 | -440 | -3.8% | 308,500 |
| 2024/04/15 | 11,510 | 11,655 | 11,470 | 11,625 | -185 | -1.6% | 257,600 |
| 2024/04/12 | 11,890 | 12,030 | 11,645 | 11,810 | +135 | +1.2% | 259,800 |
| 2024/04/11 | 11,560 | 11,730 | 11,415 | 11,675 | +115 | +1% | 244,700 |
| 2024/04/10 | 11,560 | 11,700 | 11,500 | 11,560 | -120 | -1% | 280,100 |
| 2024/04/09 | 11,560 | 11,735 | 11,460 | 11,680 | +135 | +1.2% | 271,900 |
| 2024/04/08 | 11,555 | 11,640 | 11,325 | 11,545 | +140 | +1.2% | 387,100 |
| 2024/04/05 | 11,500 | 11,675 | 11,340 | 11,405 | -495 | -4.2% | 339,500 |
| 2024/04/04 | 11,550 | 12,090 | 11,480 | 11,900 | +415 | +3.6% | 432,400 |
| 2024/04/03 | 11,450 | 11,625 | 11,240 | 11,485 | -195 | -1.7% | 320,900 |
| 2024/04/02 | 11,675 | 11,800 | 11,510 | 11,680 | +265 | +2.3% | 288,900 |
| 2024/04/01 | 12,175 | 12,195 | 11,415 | 11,415 | -760 | -6.2% | 491,700 |
| 2024/03/29 | 11,775 | 12,185 | 11,585 | 12,175 | +490 | +4.2% | 407,200 |
| 2024/03/28 | 11,750 | 11,945 | 11,625 | 11,685 | -270 | -2.3% | 298,300 |
| 2024/03/27 | 11,970 | 12,055 | 11,790 | 11,955 | -25 | -0.2% | 323,600 |
| 2024/03/26 | 11,990 | 12,330 | 11,920 | 11,980 | -35 | -0.3% | 286,400 |
| 2024/03/25 | 12,045 | 12,110 | 11,960 | 12,015 | -120 | -1% | 282,600 |
| 2024/03/22 | 11,690 | 12,195 | 11,690 | 12,135 | +525 | +4.5% | 806,400 |
| 2024/03/21 | 11,500 | 11,680 | 11,215 | 11,610 | +460 | +4.1% | 572,500 |
| 2024/03/19 | 11,175 | 11,300 | 10,935 | 11,150 | -160 | -1.4% | 478,400 |
| 2024/03/18 | 11,105 | 11,365 | 11,045 | 11,310 | +300 | +2.7% | 384,400 |
| 2024/03/15 | 11,155 | 11,160 | 10,820 | 11,010 | -175 | -1.6% | 532,200 |
| 2024/03/14 | 11,280 | 11,410 | 10,860 | 11,185 | -395 | -3.4% | 708,300 |
| 2024/03/13 | 11,930 | 12,065 | 11,385 | 11,580 | +145 | +1.3% | 477,500 |
| 2024/03/12 | 11,120 | 11,685 | 11,015 | 11,435 | +15 | +0.1% | 575,300 |
| 2024/03/11 | 11,225 | 11,620 | 11,125 | 11,420 | -830 | -6.8% | 734,200 |
| 2024/03/08 | 12,640 | 12,695 | 12,085 | 12,250 | -90 | -0.7% | 674,200 |
| 2024/03/07 | 12,500 | 12,670 | 12,045 | 12,340 | -50 | -0.4% | 952,300 |
| 2024/03/06 | 11,550 | 12,455 | 11,500 | 12,390 | +695 | +5.9% | 1,107,900 |
| 2024/03/05 | 11,390 | 11,745 | 11,195 | 11,695 | +185 | +1.6% | 487,800 |
| 2024/03/04 | 11,420 | 11,735 | 11,420 | 11,510 | +390 | +3.5% | 833,300 |
| 2024/03/01 | 10,385 | 11,140 | 10,320 | 11,120 | +895 | +8.8% | 767,500 |
| 2024/02/29 | 9,960 | 10,260 | 9,950 | 10,225 | +135 | +1.3% | 307,000 |
| 2024/02/28 | 10,120 | 10,350 | 10,080 | 10,090 | -190 | -1.8% | 237,600 |
| 2024/02/27 | 10,330 | 10,370 | 10,150 | 10,280 | +55 | +0.5% | 250,800 |
| 2024/02/26 | 10,300 | 10,370 | 10,090 | 10,225 | +125 | +1.2% | 404,800 |
| 2024/02/22 | 9,950 | 10,105 | 9,748 | 10,100 | +501 | +5.2% | 574,700 |
| 2024/02/21 | 9,577 | 9,669 | 9,481 | 9,599 | -32 | -0.3% | 290,300 |
| 2024/02/20 | 9,591 | 9,782 | 9,591 | 9,631 | -65 | -0.7% | 300,800 |
| 2024/02/19 | 9,768 | 9,854 | 9,607 | 9,696 | -190 | -1.9% | 376,600 |
| 2024/02/16 | 10,280 | 10,385 | 9,810 | 9,886 | -269 | -2.6% | 731,700 |
| 2024/02/15 | 10,165 | 10,315 | 10,015 | 10,155 | +229 | +2.3% | 455,700 |
| 2024/02/14 | 9,659 | 10,045 | 9,615 | 9,926 | -33 | -0.3% | 424,900 |
151～
200
件表示中 / 3594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 | 742,200円 | +7.7% | +5.8% | 3.07% | 13.06倍 | 1.80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 | 269,200円 | +8.6% | +16.2% | 0.90% | 38.89倍 | 4.84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 | 171,000円 | +1.1% | -48.4% | 3.22% | 36.70倍 | 0.88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 |
| ニプロ | 137,400円 | +9.9% | +14.3% | 2.33% | 14.18倍 | 0.86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 |
| リガク | 100,700円 | +10.8% | +14.7% | 0.26% | 19.05倍 | 3.02倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
