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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 8,430 | 8,586 | 8,308 | 8,325 | -258 | -3% | 736,400 |
| 2024/08/20 | 8,850 | 8,850 | 8,522 | 8,583 | +29 | +0.3% | 504,200 |
| 2024/08/19 | 8,720 | 8,892 | 8,554 | 8,554 | -162 | -1.9% | 653,500 |
| 2024/08/16 | 8,500 | 8,747 | 8,402 | 8,716 | +541 | +6.6% | 888,400 |
| 2024/08/15 | 7,785 | 8,330 | 7,782 | 8,175 | +390 | +5% | 916,700 |
| 2024/08/14 | 7,836 | 7,905 | 7,584 | 7,785 | +249 | +3.3% | 743,200 |
| 2024/08/13 | 7,271 | 7,536 | 7,205 | 7,536 | +476 | +6.7% | 774,200 |
| 2024/08/09 | 7,257 | 7,420 | 6,933 | 7,060 | +148 | +2.1% | 1,164,500 |
| 2024/08/08 | 6,972 | 7,083 | 6,560 | 6,912 | -334 | -4.6% | 1,073,900 |
| 2024/08/07 | 6,550 | 7,420 | 6,430 | 7,246 | +436 | +6.4% | 1,453,300 |
| 2024/08/06 | 7,003 | 7,490 | 6,134 | 6,810 | -343 | -4.8% | 3,243,000 |
| 2024/08/05 | 7,153 | 7,153 | 7,153 | 7,153 | -1,500 | -17.3% | 92,700 |
| 2024/08/02 | 9,319 | 9,340 | 8,653 | 8,653 | -1,607 | -15.7% | 951,500 |
| 2024/08/01 | 10,550 | 10,830 | 10,190 | 10,260 | -185 | -1.8% | 769,400 |
| 2024/07/31 | 9,580 | 10,600 | 9,564 | 10,445 | +504 | +5.1% | 754,600 |
| 2024/07/30 | 9,895 | 9,997 | 9,781 | 9,941 | -149 | -1.5% | 534,000 |
| 2024/07/29 | 10,020 | 10,260 | 9,964 | 10,090 | +55 | +0.5% | 501,000 |
| 2024/07/26 | 9,980 | 10,280 | 9,802 | 10,035 | -310 | -3% | 720,200 |
| 2024/07/25 | 10,695 | 10,700 | 10,310 | 10,345 | -950 | -8.4% | 520,300 |
| 2024/07/24 | 11,405 | 11,630 | 11,180 | 11,295 | -235 | -2% | 311,600 |
| 2024/07/23 | 11,830 | 11,830 | 11,390 | 11,530 | +250 | +2.2% | 382,600 |
| 2024/07/22 | 11,485 | 11,510 | 11,230 | 11,280 | -400 | -3.4% | 434,400 |
| 2024/07/19 | 11,395 | 11,925 | 11,380 | 11,680 | +300 | +2.6% | 565,800 |
| 2024/07/18 | 11,250 | 11,690 | 11,230 | 11,380 | -770 | -6.3% | 725,900 |
| 2024/07/17 | 13,170 | 13,195 | 12,100 | 12,150 | -940 | -7.2% | 567,600 |
| 2024/07/16 | 12,825 | 13,115 | 12,610 | 13,090 | +270 | +2.1% | 256,900 |
| 2024/07/12 | 12,950 | 13,200 | 12,735 | 12,820 | -670 | -5% | 436,200 |
| 2024/07/11 | 13,750 | 13,800 | 13,455 | 13,490 | -25 | -0.2% | 270,000 |
| 2024/07/10 | 13,420 | 13,580 | 13,290 | 13,515 | +125 | +0.9% | 400,800 |
| 2024/07/09 | 13,000 | 13,395 | 12,920 | 13,390 | +650 | +5.1% | 524,100 |
| 2024/07/08 | 12,845 | 12,990 | 12,705 | 12,740 | +205 | +1.6% | 441,000 |
| 2024/07/05 | 12,670 | 12,740 | 12,505 | 12,535 | -65 | -0.5% | 222,900 |
| 2024/07/04 | 12,600 | 12,845 | 12,540 | 12,600 | +5 | ±0% | 296,100 |
| 2024/07/03 | 12,300 | 12,780 | 12,220 | 12,595 | +400 | +3.3% | 510,700 |
| 2024/07/02 | 12,030 | 12,215 | 12,015 | 12,195 | +120 | +1% | 217,400 |
| 2024/07/01 | 12,375 | 12,385 | 11,990 | 12,075 | -220 | -1.8% | 325,400 |
| 2024/06/28 | 12,340 | 12,465 | 12,215 | 12,295 | -5 | ±0% | 280,400 |
| 2024/06/27 | 12,745 | 12,745 | 12,270 | 12,300 | -520 | -4.1% | 384,700 |
| 2024/06/26 | 12,685 | 12,840 | 12,595 | 12,820 | +395 | +3.2% | 442,800 |
| 2024/06/25 | 12,320 | 12,440 | 12,110 | 12,425 | -275 | -2.2% | 384,300 |
| 2024/06/24 | 12,550 | 12,775 | 12,420 | 12,700 | -10 | -0.1% | 321,300 |
| 2024/06/21 | 12,280 | 12,750 | 12,155 | 12,710 | -20 | -0.2% | 434,500 |
| 2024/06/20 | 12,385 | 12,770 | 12,385 | 12,730 | +205 | +1.6% | 373,300 |
| 2024/06/19 | 12,600 | 12,860 | 12,345 | 12,525 | +135 | +1.1% | 535,600 |
| 2024/06/18 | 11,990 | 12,515 | 11,950 | 12,390 | +565 | +4.8% | 607,800 |
| 2024/06/17 | 11,890 | 11,950 | 11,600 | 11,825 | -160 | -1.3% | 250,900 |
| 2024/06/14 | 11,840 | 12,075 | 11,755 | 11,985 | +110 | +0.9% | 426,000 |
| 2024/06/13 | 11,900 | 11,950 | 11,655 | 11,875 | +115 | +1% | 289,000 |
| 2024/06/12 | 11,630 | 11,760 | 11,485 | 11,760 | +150 | +1.3% | 278,700 |
| 2024/06/11 | 11,625 | 11,895 | 11,530 | 11,610 | +285 | +2.5% | 457,700 |
151～
200
件表示中 / 3673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 | 717,800円 | +8.4% | +7.7% | 3.18% | 12.47倍 | 1.74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 | 139,500円 | +0.4% | -48.4% | 3.94% | 28.67倍 | 0.69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 | 322,000円 | -2.5% | -60.5% | 0.62% | - | 3.32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 | 130,700円 | +9.9% | +14.3% | 2.45% | 13.49倍 | 0.82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
