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 |
|---|---|---|---|---|---|---|---|
| 2024/06/17 | 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 |
| 2024/06/10 | 10,825 | 11,325 | 10,780 | 11,325 | +550 | +5.1% | 301,200 |
| 2024/06/07 | 10,900 | 10,990 | 10,755 | 10,775 | -25 | -0.2% | 214,500 |
| 2024/06/06 | 10,890 | 10,910 | 10,710 | 10,800 | +445 | +4.3% | 364,300 |
| 2024/06/05 | 10,685 | 10,760 | 10,295 | 10,355 | -485 | -4.5% | 333,900 |
| 2024/06/04 | 11,050 | 11,140 | 10,785 | 10,840 | -305 | -2.7% | 258,900 |
| 2024/06/03 | 11,270 | 11,295 | 10,935 | 11,145 | -30 | -0.3% | 289,200 |
| 2024/05/31 | 11,080 | 11,180 | 10,835 | 11,175 | +80 | +0.7% | 332,600 |
| 2024/05/30 | 11,010 | 11,160 | 10,860 | 11,095 | -125 | -1.1% | 263,300 |
| 2024/05/29 | 11,325 | 11,530 | 11,195 | 11,220 | -105 | -0.9% | 312,700 |
| 2024/05/28 | 11,160 | 11,335 | 11,065 | 11,325 | +100 | +0.9% | 268,600 |
| 2024/05/27 | 11,250 | 11,440 | 11,160 | 11,225 | +125 | +1.1% | 249,000 |
| 2024/05/24 | 11,400 | 11,540 | 11,100 | 11,100 | -455 | -3.9% | 411,100 |
| 2024/05/23 | 11,320 | 11,555 | 11,200 | 11,555 | +775 | +7.2% | 664,800 |
| 2024/05/22 | 10,875 | 10,975 | 10,690 | 10,780 | -235 | -2.1% | 262,600 |
| 2024/05/21 | 10,700 | 11,220 | 10,690 | 11,015 | +350 | +3.3% | 449,800 |
| 2024/05/20 | 10,780 | 10,860 | 10,600 | 10,665 | -150 | -1.4% | 236,600 |
| 2024/05/17 | 11,080 | 11,100 | 10,740 | 10,815 | -270 | -2.4% | 300,600 |
| 2024/05/16 | 11,250 | 11,440 | 11,050 | 11,085 | +355 | +3.3% | 364,100 |
| 2024/05/15 | 11,450 | 11,450 | 10,730 | 10,730 | -265 | -2.4% | 432,000 |
| 2024/05/14 | 11,480 | 11,490 | 10,520 | 10,995 | -405 | -3.6% | 707,700 |
| 2024/05/13 | 11,730 | 11,730 | 10,985 | 11,400 | +740 | +6.9% | 717,900 |
| 2024/05/10 | 10,470 | 10,820 | 10,420 | 10,660 | -110 | -1% | 556,500 |
| 2024/05/09 | 10,610 | 10,895 | 10,610 | 10,770 | -85 | -0.8% | 191,800 |
| 2024/05/08 | 10,900 | 10,955 | 10,755 | 10,855 | -65 | -0.6% | 199,400 |
| 2024/05/07 | 10,585 | 10,920 | 10,465 | 10,920 | +635 | +6.2% | 585,900 |
| 2024/05/02 | 10,340 | 10,415 | 10,195 | 10,285 | -355 | -3.3% | 534,500 |
| 2024/05/01 | 10,410 | 10,720 | 10,360 | 10,640 | +140 | +1.3% | 351,800 |
| 2024/04/30 | 10,560 | 10,620 | 10,390 | 10,500 | -25 | -0.2% | 326,800 |
| 2024/04/26 | 10,615 | 10,635 | 10,290 | 10,525 | +230 | +2.2% | 319,900 |
| 2024/04/25 | 10,420 | 10,700 | 10,230 | 10,295 | -420 | -3.9% | 415,200 |
| 2024/04/24 | 10,450 | 10,750 | 10,380 | 10,715 | +565 | +5.6% | 370,700 |
| 2024/04/23 | 10,450 | 10,520 | 9,961 | 10,150 | -70 | -0.7% | 446,500 |
| 2024/04/22 | 10,470 | 10,630 | 10,005 | 10,220 | -550 | -5.1% | 633,900 |
| 2024/04/19 | 10,905 | 11,135 | 10,560 | 10,770 | -735 | -6.4% | 474,400 |
| 2024/04/18 | 11,035 | 11,595 | 10,835 | 11,505 | +170 | +1.5% | 260,100 |
| 2024/04/17 | 11,315 | 11,550 | 11,145 | 11,335 | +150 | +1.3% | 269,000 |
| 2024/04/16 | 11,460 | 11,525 | 11,095 | 11,185 | -440 | -3.8% | 308,500 |
| 2024/04/15 | 11,510 | 11,655 | 11,470 | 11,625 | -185 | -1.6% | 257,600 |
| 2024/04/12 | 11,890 | 12,030 | 11,645 | 11,810 | +135 | +1.2% | 259,800 |
| 2024/04/11 | 11,560 | 11,730 | 11,415 | 11,675 | +115 | +1% | 244,700 |
| 2024/04/10 | 11,560 | 11,700 | 11,500 | 11,560 | -120 | -1% | 280,100 |
| 2024/04/09 | 11,560 | 11,735 | 11,460 | 11,680 | +135 | +1.2% | 271,900 |
| 2024/04/08 | 11,555 | 11,640 | 11,325 | 11,545 | +140 | +1.2% | 387,100 |
| 2024/04/05 | 11,500 | 11,675 | 11,340 | 11,405 | -495 | -4.2% | 339,500 |
| 2024/04/04 | 11,550 | 12,090 | 11,480 | 11,900 | +415 | +3.6% | 432,400 |
201～
250
件表示中 / 3678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 | 737,400円 | +8.4% | +7.7% | 3.09% | 12.81倍 | 1.79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 | 142,100円 | +0.4% | -48.4% | 3.87% | 29.20倍 | 0.70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 | 316,000円 | -2.5% | -60.5% | 0.63% | - | 3.25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 | 129,200円 | +9.9% | +14.3% | 2.48% | 13.34倍 | 0.81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 | 79,400円 | +0.2% | -20.5% | 5.67% | 8.61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
