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 |
|---|---|---|---|---|---|---|---|
| 2017/01/18 | 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 |
| 2016/12/19 | 3,310 | 3,315 | 3,265 | 3,295 | -25 | -0.8% | 109,000 |
| 2016/12/16 | 3,330 | 3,365 | 3,315 | 3,320 | +30 | +0.9% | 202,400 |
| 2016/12/15 | 3,260 | 3,315 | 3,260 | 3,290 | +55 | +1.7% | 198,900 |
| 2016/12/14 | 3,195 | 3,245 | 3,195 | 3,235 | +25 | +0.8% | 151,700 |
| 2016/12/13 | 3,190 | 3,215 | 3,170 | 3,210 | +15 | +0.5% | 106,400 |
| 2016/12/12 | 3,225 | 3,225 | 3,150 | 3,195 | +5 | +0.2% | 108,800 |
| 2016/12/09 | 3,155 | 3,195 | 3,145 | 3,190 | +15 | +0.5% | 192,900 |
| 2016/12/08 | 3,150 | 3,175 | 3,120 | 3,175 | +50 | +1.6% | 206,600 |
| 2016/12/07 | 3,200 | 3,210 | 3,120 | 3,125 | -45 | -1.4% | 186,600 |
| 2016/12/06 | 3,215 | 3,230 | 3,155 | 3,170 | +5 | +0.2% | 154,400 |
| 2016/12/05 | 3,110 | 3,170 | 3,090 | 3,165 | ±0 | ±0% | 143,200 |
| 2016/12/02 | 3,180 | 3,190 | 3,140 | 3,165 | -55 | -1.7% | 272,000 |
| 2016/12/01 | 3,260 | 3,265 | 3,205 | 3,220 | ±0 | ±0% | 313,200 |
| 2016/11/30 | 3,200 | 3,220 | 3,180 | 3,220 | +45 | +1.4% | 269,900 |
| 2016/11/29 | 3,140 | 3,185 | 3,125 | 3,175 | +5 | +0.2% | 156,100 |
| 2016/11/28 | 3,160 | 3,170 | 3,120 | 3,170 | -15 | -0.5% | 160,600 |
| 2016/11/25 | 3,150 | 3,235 | 3,150 | 3,185 | +15 | +0.5% | 198,600 |
| 2016/11/24 | 3,200 | 3,205 | 3,150 | 3,170 | +15 | +0.5% | 249,900 |
| 2016/11/22 | 3,180 | 3,180 | 3,130 | 3,155 | -35 | -1.1% | 239,900 |
| 2016/11/21 | 3,230 | 3,260 | 3,185 | 3,190 | ±0 | ±0% | 241,100 |
| 2016/11/18 | 3,200 | 3,250 | 3,170 | 3,190 | +10 | +0.3% | 316,400 |
| 2016/11/17 | 3,115 | 3,190 | 3,115 | 3,180 | +30 | +1% | 386,500 |
| 2016/11/16 | 3,010 | 3,165 | 3,005 | 3,150 | +151 | +5% | 615,000 |
| 2016/11/15 | 3,010 | 3,020 | 2,981 | 2,999 | -1 | ±0% | 262,500 |
| 2016/11/14 | 2,850 | 3,030 | 2,815 | 3,000 | +282 | +10.4% | 804,200 |
| 2016/11/11 | 2,800 | 2,814 | 2,690 | 2,718 | -79 | -2.8% | 333,800 |
| 2016/11/10 | 2,774 | 2,838 | 2,722 | 2,797 | +198 | +7.6% | 260,700 |
| 2016/11/09 | 2,793 | 2,803 | 2,583 | 2,599 | -198 | -7.1% | 240,400 |
| 2016/11/08 | 2,813 | 2,825 | 2,796 | 2,797 | -36 | -1.3% | 232,900 |
| 2016/11/07 | 2,813 | 2,847 | 2,801 | 2,833 | +70 | +2.5% | 166,200 |
| 2016/11/04 | 2,726 | 2,779 | 2,725 | 2,763 | -12 | -0.4% | 157,400 |
| 2016/11/02 | 2,850 | 2,850 | 2,771 | 2,775 | -100 | -3.5% | 195,500 |
2101～
2150
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
