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 |
---|---|---|---|---|---|---|---|
2015/02/18 | 2,439 | 2,546 | 2,439 | 2,541 | +131 | +5.4% | 486,500 |
2015/02/17 | 2,430 | 2,438 | 2,402 | 2,410 | -25 | -1% | 200,300 |
2015/02/16 | 2,473 | 2,488 | 2,430 | 2,435 | -32 | -1.3% | 240,600 |
2015/02/13 | 2,441 | 2,529 | 2,401 | 2,467 | +126 | +5.4% | 780,400 |
2015/02/12 | 2,299 | 2,373 | 2,297 | 2,341 | +52 | +2.3% | 406,400 |
2015/02/10 | 2,320 | 2,320 | 2,274 | 2,289 | -31 | -1.3% | 235,100 |
2015/02/09 | 2,376 | 2,376 | 2,307 | 2,320 | -19 | -0.8% | 143,400 |
2015/02/06 | 2,390 | 2,390 | 2,323 | 2,339 | -5 | -0.2% | 184,300 |
2015/02/05 | 2,380 | 2,417 | 2,327 | 2,344 | +31 | +1.3% | 381,700 |
2015/02/04 | 2,289 | 2,324 | 2,286 | 2,313 | +39 | +1.7% | 134,900 |
2015/02/03 | 2,320 | 2,326 | 2,262 | 2,274 | -60 | -2.6% | 174,900 |
2015/02/02 | 2,362 | 2,370 | 2,315 | 2,334 | -76 | -3.2% | 207,700 |
2015/01/30 | 2,365 | 2,418 | 2,355 | 2,410 | +61 | +2.6% | 226,800 |
2015/01/29 | 2,341 | 2,367 | 2,328 | 2,349 | +5 | +0.2% | 100,800 |
2015/01/28 | 2,353 | 2,355 | 2,324 | 2,344 | -9 | -0.4% | 124,400 |
2015/01/27 | 2,340 | 2,375 | 2,332 | 2,353 | +49 | +2.1% | 185,400 |
2015/01/26 | 2,300 | 2,322 | 2,294 | 2,304 | -16 | -0.7% | 86,300 |
2015/01/23 | 2,320 | 2,332 | 2,309 | 2,320 | +18 | +0.8% | 106,500 |
2015/01/22 | 2,331 | 2,331 | 2,286 | 2,302 | -18 | -0.8% | 118,300 |
2015/01/21 | 2,310 | 2,339 | 2,288 | 2,320 | -5 | -0.2% | 192,600 |
2015/01/20 | 2,332 | 2,332 | 2,301 | 2,325 | -9 | -0.4% | 208,200 |
2015/01/19 | 2,364 | 2,382 | 2,296 | 2,334 | -17 | -0.7% | 199,000 |
2015/01/16 | 2,300 | 2,356 | 2,270 | 2,351 | -15 | -0.6% | 455,500 |
2015/01/15 | 2,296 | 2,378 | 2,296 | 2,366 | +78 | +3.4% | 348,000 |
2015/01/14 | 2,355 | 2,369 | 2,282 | 2,288 | -77 | -3.3% | 193,400 |
2015/01/13 | 2,352 | 2,377 | 2,290 | 2,365 | -55 | -2.3% | 394,900 |
2015/01/09 | 2,400 | 2,443 | 2,393 | 2,420 | +11 | +0.5% | 245,700 |
2015/01/08 | 2,448 | 2,451 | 2,401 | 2,409 | +3 | +0.1% | 193,700 |
2015/01/07 | 2,361 | 2,431 | 2,361 | 2,406 | +7 | +0.3% | 226,900 |
2015/01/06 | 2,429 | 2,445 | 2,380 | 2,399 | -73 | -3% | 223,500 |
2015/01/05 | 2,429 | 2,489 | 2,416 | 2,472 | +33 | +1.4% | 178,800 |
2014/12/30 | 2,479 | 2,495 | 2,435 | 2,439 | -40 | -1.6% | 206,200 |
2014/12/29 | 2,488 | 2,537 | 2,450 | 2,479 | +5 | +0.2% | 293,600 |
2014/12/26 | 2,463 | 2,482 | 2,455 | 2,474 | +26 | +1.1% | 154,500 |
2014/12/25 | 2,438 | 2,473 | 2,413 | 2,448 | +18 | +0.7% | 209,900 |
2014/12/24 | 2,450 | 2,473 | 2,423 | 2,430 | +11 | +0.5% | 150,100 |
2014/12/22 | 2,413 | 2,430 | 2,390 | 2,419 | +13 | +0.5% | 133,200 |
2014/12/19 | 2,440 | 2,469 | 2,391 | 2,406 | +13 | +0.5% | 358,700 |
2014/12/18 | 2,416 | 2,416 | 2,374 | 2,393 | +73 | +3.1% | 294,200 |
2014/12/17 | 2,275 | 2,349 | 2,271 | 2,320 | +12 | +0.5% | 253,000 |
2014/12/16 | 2,299 | 2,319 | 2,275 | 2,308 | -49 | -2.1% | 284,200 |
2014/12/15 | 2,383 | 2,397 | 2,338 | 2,357 | -60 | -2.5% | 205,100 |
2014/12/12 | 2,382 | 2,440 | 2,372 | 2,417 | +24 | +1% | 385,600 |
2014/12/11 | 2,330 | 2,397 | 2,301 | 2,393 | -3 | -0.1% | 410,500 |
2014/12/10 | 2,369 | 2,425 | 2,352 | 2,396 | -33 | -1.4% | 409,600 |
2014/12/09 | 2,413 | 2,495 | 2,399 | 2,429 | -14 | -0.6% | 841,100 |
2014/12/08 | 2,479 | 2,481 | 2,422 | 2,443 | -7 | -0.3% | 1,556,000 |
2014/12/05 | 2,451 | 2,455 | 2,410 | 2,450 | -1 | ±0% | 1,525,700 |
2014/12/04 | 2,400 | 2,460 | 2,383 | 2,451 | +61 | +2.6% | 895,700 |
2014/12/03 | 2,370 | 2,414 | 2,362 | 2,390 | +29 | +1.2% | 621,800 |
2351~
2400
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