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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 3,590 | 3,640 | 3,550 | 3,585 | +45 | +1.3% | 218,900 |
| 2017/03/29 | 3,580 | 3,595 | 3,505 | 3,540 | -40 | -1.1% | 214,200 |
| 2017/03/28 | 3,565 | 3,590 | 3,535 | 3,580 | +25 | +0.7% | 172,400 |
| 2017/03/27 | 3,530 | 3,575 | 3,525 | 3,555 | -5 | -0.1% | 135,800 |
| 2017/03/24 | 3,515 | 3,585 | 3,475 | 3,560 | +55 | +1.6% | 218,900 |
| 2017/03/23 | 3,505 | 3,530 | 3,490 | 3,505 | -5 | -0.1% | 136,700 |
| 2017/03/22 | 3,515 | 3,530 | 3,480 | 3,510 | -90 | -2.5% | 188,400 |
| 2017/03/21 | 3,605 | 3,645 | 3,595 | 3,600 | -40 | -1.1% | 146,500 |
| 2017/03/17 | 3,620 | 3,650 | 3,620 | 3,640 | -25 | -0.7% | 111,900 |
| 2017/03/16 | 3,600 | 3,675 | 3,590 | 3,665 | +55 | +1.5% | 130,500 |
| 2017/03/15 | 3,620 | 3,645 | 3,610 | 3,610 | -80 | -2.2% | 125,200 |
| 2017/03/14 | 3,700 | 3,705 | 3,670 | 3,690 | +15 | +0.4% | 101,700 |
| 2017/03/13 | 3,710 | 3,715 | 3,670 | 3,675 | -35 | -0.9% | 121,700 |
| 2017/03/10 | 3,715 | 3,715 | 3,675 | 3,710 | +35 | +1% | 161,300 |
| 2017/03/09 | 3,650 | 3,685 | 3,650 | 3,675 | +50 | +1.4% | 132,500 |
| 2017/03/08 | 3,630 | 3,660 | 3,605 | 3,625 | -5 | -0.1% | 175,700 |
| 2017/03/07 | 3,680 | 3,685 | 3,625 | 3,630 | -60 | -1.6% | 169,100 |
| 2017/03/06 | 3,705 | 3,705 | 3,680 | 3,690 | -40 | -1.1% | 153,000 |
| 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 |
2051～
2100
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 | 816,600円 | +5.6% | +3.5% | 2.62% | 15.27倍 | 1.90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 | 143,200円 | -2.1% | +451.5% | 3.49% | 17.46倍 | 0.74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 | 329,300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 | 150,700円 | +5.0% | +123.7% | 1.86% | 18.98倍 | 0.97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 | 100,800円 | +0.4% | -4.4% | 4.66% | 12.29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
