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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 9,925 | 9,959 | 9,726 | 9,959 | +323 | +3.4% | 389,200 |
| 2024/02/09 | 9,769 | 9,933 | 9,590 | 9,636 | -178 | -1.8% | 396,400 |
| 2024/02/08 | 9,580 | 9,955 | 9,526 | 9,814 | +328 | +3.5% | 689,200 |
| 2024/02/07 | 9,590 | 9,590 | 9,396 | 9,486 | -192 | -2% | 619,100 |
| 2024/02/06 | 9,770 | 9,978 | 9,598 | 9,678 | -607 | -5.9% | 1,368,400 |
| 2024/02/05 | 10,390 | 10,630 | 10,010 | 10,285 | +95 | +0.9% | 847,600 |
| 2024/02/02 | 9,901 | 10,245 | 9,868 | 10,190 | +439 | +4.5% | 656,600 |
| 2024/02/01 | 9,540 | 9,815 | 9,522 | 9,751 | +69 | +0.7% | 386,700 |
| 2024/01/31 | 9,470 | 9,682 | 9,432 | 9,682 | -46 | -0.5% | 385,400 |
| 2024/01/30 | 9,800 | 9,843 | 9,682 | 9,728 | +125 | +1.3% | 354,800 |
| 2024/01/29 | 9,460 | 9,706 | 9,380 | 9,603 | +2 | ±0% | 377,900 |
| 2024/01/26 | 9,820 | 9,870 | 9,531 | 9,601 | -549 | -5.4% | 652,300 |
| 2024/01/25 | 10,220 | 10,350 | 10,020 | 10,150 | +40 | +0.4% | 487,200 |
| 2024/01/24 | 10,000 | 10,190 | 9,861 | 10,110 | +158 | +1.6% | 450,700 |
| 2024/01/23 | 9,965 | 10,280 | 9,860 | 9,952 | -58 | -0.6% | 553,900 |
| 2024/01/22 | 10,190 | 10,455 | 9,955 | 10,010 | +157 | +1.6% | 860,600 |
| 2024/01/19 | 9,500 | 9,853 | 9,482 | 9,853 | +726 | +8% | 679,800 |
| 2024/01/18 | 9,084 | 9,186 | 9,048 | 9,127 | +93 | +1% | 257,900 |
| 2024/01/17 | 9,300 | 9,456 | 9,028 | 9,034 | -195 | -2.1% | 471,900 |
| 2024/01/16 | 9,298 | 9,298 | 9,160 | 9,229 | -48 | -0.5% | 269,500 |
| 2024/01/15 | 9,040 | 9,299 | 9,036 | 9,277 | +250 | +2.8% | 283,200 |
| 2024/01/12 | 9,045 | 9,153 | 8,977 | 9,027 | -39 | -0.4% | 407,000 |
| 2024/01/11 | 9,050 | 9,066 | 8,920 | 9,066 | +18 | +0.2% | 390,000 |
| 2024/01/10 | 8,890 | 9,190 | 8,835 | 9,048 | +284 | +3.2% | 799,300 |
| 2024/01/09 | 8,374 | 8,784 | 8,374 | 8,764 | +605 | +7.4% | 645,100 |
| 2024/01/05 | 8,219 | 8,281 | 8,128 | 8,159 | -167 | -2% | 395,600 |
| 2024/01/04 | 8,260 | 8,414 | 8,105 | 8,326 | -345 | -4% | 717,800 |
| 2023/12/29 | 8,515 | 8,927 | 8,514 | 8,671 | +107 | +1.2% | 393,600 |
| 2023/12/28 | 8,546 | 8,620 | 8,504 | 8,564 | +13 | +0.2% | 173,700 |
| 2023/12/27 | 8,487 | 8,567 | 8,440 | 8,551 | +114 | +1.4% | 224,500 |
| 2023/12/26 | 8,393 | 8,449 | 8,346 | 8,437 | +21 | +0.2% | 108,200 |
| 2023/12/25 | 8,365 | 8,416 | 8,300 | 8,416 | +68 | +0.8% | 146,900 |
| 2023/12/22 | 8,386 | 8,433 | 8,280 | 8,348 | +30 | +0.4% | 200,900 |
| 2023/12/21 | 8,327 | 8,372 | 8,206 | 8,318 | -214 | -2.5% | 244,600 |
| 2023/12/20 | 8,686 | 8,721 | 8,517 | 8,532 | +61 | +0.7% | 271,200 |
| 2023/12/19 | 8,456 | 8,534 | 8,292 | 8,471 | -8 | -0.1% | 287,100 |
| 2023/12/18 | 8,524 | 8,572 | 8,385 | 8,479 | -58 | -0.7% | 229,400 |
| 2023/12/15 | 8,330 | 8,601 | 8,330 | 8,537 | +207 | +2.5% | 416,800 |
| 2023/12/14 | 8,500 | 8,696 | 8,310 | 8,330 | -53 | -0.6% | 357,300 |
| 2023/12/13 | 8,179 | 8,459 | 8,152 | 8,383 | +301 | +3.7% | 448,100 |
| 2023/12/12 | 8,250 | 8,314 | 8,060 | 8,082 | +29 | +0.4% | 282,900 |
| 2023/12/11 | 8,177 | 8,206 | 7,958 | 8,053 | -24 | -0.3% | 327,800 |
| 2023/12/08 | 8,216 | 8,249 | 8,031 | 8,077 | +11 | +0.1% | 341,900 |
| 2023/12/07 | 8,080 | 8,172 | 8,045 | 8,066 | -214 | -2.6% | 270,800 |
| 2023/12/06 | 8,129 | 8,317 | 8,120 | 8,280 | +180 | +2.2% | 312,200 |
| 2023/12/05 | 8,383 | 8,400 | 8,072 | 8,100 | -405 | -4.8% | 518,700 |
| 2023/12/04 | 8,530 | 8,611 | 8,481 | 8,505 | -94 | -1.1% | 199,700 |
| 2023/12/01 | 8,562 | 8,665 | 8,490 | 8,599 | +22 | +0.3% | 231,500 |
| 2023/11/30 | 8,499 | 8,642 | 8,453 | 8,577 | +134 | +1.6% | 308,400 |
| 2023/11/29 | 8,320 | 8,526 | 8,245 | 8,443 | +71 | +0.8% | 292,300 |
201～
250
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
