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 |
---|---|---|---|---|---|---|---|
2013/04/16 | 1,900 | 1,910 | 1,860 | 1,891 | -49 | -2.5% | 168,400 |
2013/04/15 | 1,950 | 1,952 | 1,917 | 1,940 | -17 | -0.9% | 117,400 |
2013/04/12 | 1,986 | 1,993 | 1,952 | 1,957 | -45 | -2.2% | 191,100 |
2013/04/11 | 1,975 | 2,006 | 1,967 | 2,002 | +41 | +2.1% | 206,300 |
2013/04/10 | 1,955 | 1,964 | 1,920 | 1,961 | +17 | +0.9% | 218,700 |
2013/04/09 | 1,960 | 1,967 | 1,913 | 1,944 | -22 | -1.1% | 165,000 |
2013/04/08 | 1,984 | 2,009 | 1,942 | 1,966 | +14 | +0.7% | 203,200 |
2013/04/05 | 1,993 | 1,994 | 1,904 | 1,952 | +14 | +0.7% | 371,000 |
2013/04/04 | 1,844 | 1,940 | 1,811 | 1,938 | +94 | +5.1% | 260,800 |
2013/04/03 | 1,888 | 1,888 | 1,826 | 1,844 | -50 | -2.6% | 299,600 |
2013/04/02 | 1,837 | 1,960 | 1,789 | 1,894 | -6 | -0.3% | 443,500 |
2013/04/01 | 1,968 | 1,973 | 1,896 | 1,900 | -55 | -2.8% | 197,600 |
2013/03/29 | 1,948 | 1,980 | 1,943 | 1,955 | -4 | -0.2% | 111,700 |
2013/03/28 | 1,960 | 1,966 | 1,900 | 1,959 | ±0 | ±0% | 211,400 |
2013/03/27 | 1,973 | 1,976 | 1,936 | 1,959 | +1 | +0.1% | 92,500 |
2013/03/26 | 1,954 | 1,976 | 1,949 | 1,958 | -19 | -1% | 169,300 |
2013/03/25 | 1,997 | 2,006 | 1,950 | 1,977 | +11 | +0.6% | 226,300 |
2013/03/22 | 1,991 | 1,997 | 1,962 | 1,966 | -58 | -2.9% | 178,700 |
2013/03/21 | 2,068 | 2,093 | 2,009 | 2,024 | -20 | -1% | 202,300 |
2013/03/19 | 1,985 | 2,060 | 1,984 | 2,044 | +64 | +3.2% | 209,100 |
2013/03/18 | 1,987 | 2,002 | 1,958 | 1,980 | -31 | -1.5% | 197,200 |
2013/03/15 | 2,059 | 2,062 | 2,001 | 2,011 | -5 | -0.2% | 339,200 |
2013/03/14 | 1,970 | 2,060 | 1,967 | 2,016 | +62 | +3.2% | 390,900 |
2013/03/13 | 1,920 | 1,967 | 1,915 | 1,954 | +29 | +1.5% | 158,300 |
2013/03/12 | 1,970 | 1,985 | 1,918 | 1,925 | -24 | -1.2% | 174,000 |
2013/03/11 | 1,949 | 1,979 | 1,930 | 1,949 | +25 | +1.3% | 225,300 |
2013/03/08 | 1,898 | 1,940 | 1,898 | 1,924 | +31 | +1.6% | 289,800 |
2013/03/07 | 1,930 | 1,955 | 1,890 | 1,893 | -32 | -1.7% | 270,500 |
2013/03/06 | 1,830 | 1,950 | 1,828 | 1,925 | +154 | +8.7% | 823,400 |
2013/03/05 | 1,770 | 1,811 | 1,763 | 1,771 | +11 | +0.6% | 169,400 |
2013/03/04 | 1,800 | 1,813 | 1,746 | 1,760 | -22 | -1.2% | 171,300 |
2013/03/01 | 1,760 | 1,790 | 1,747 | 1,782 | +6 | +0.3% | 171,800 |
2013/02/28 | 1,700 | 1,803 | 1,700 | 1,776 | +81 | +4.8% | 413,500 |
2013/02/27 | 1,719 | 1,724 | 1,693 | 1,695 | -28 | -1.6% | 120,800 |
2013/02/26 | 1,695 | 1,737 | 1,695 | 1,723 | -22 | -1.3% | 197,700 |
2013/02/25 | 1,750 | 1,771 | 1,732 | 1,745 | +29 | +1.7% | 161,900 |
2013/02/22 | 1,713 | 1,736 | 1,687 | 1,716 | -29 | -1.7% | 208,700 |
2013/02/21 | 1,753 | 1,772 | 1,740 | 1,745 | -11 | -0.6% | 102,400 |
2013/02/20 | 1,750 | 1,769 | 1,720 | 1,756 | +23 | +1.3% | 202,800 |
2013/02/19 | 1,719 | 1,759 | 1,710 | 1,733 | -6 | -0.3% | 250,400 |
2013/02/18 | 1,709 | 1,794 | 1,706 | 1,739 | +55 | +3.3% | 403,900 |
2013/02/15 | 1,600 | 1,749 | 1,600 | 1,684 | +110 | +7% | 992,500 |
2013/02/14 | 1,558 | 1,590 | 1,551 | 1,574 | -7 | -0.4% | 100,300 |
2013/02/13 | 1,605 | 1,620 | 1,568 | 1,581 | -24 | -1.5% | 84,000 |
2013/02/12 | 1,627 | 1,640 | 1,601 | 1,605 | -5 | -0.3% | 91,600 |
2013/02/08 | 1,611 | 1,634 | 1,606 | 1,610 | -29 | -1.8% | 104,600 |
2013/02/07 | 1,631 | 1,657 | 1,612 | 1,639 | -3 | -0.2% | 134,100 |
2013/02/06 | 1,643 | 1,672 | 1,639 | 1,642 | -4 | -0.2% | 189,000 |
2013/02/05 | 1,630 | 1,665 | 1,605 | 1,646 | -17 | -1% | 227,400 |
2013/02/04 | 1,573 | 1,686 | 1,567 | 1,663 | +96 | +6.1% | 363,700 |
2801~
2850
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