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 |
---|---|---|---|---|---|---|---|
2013/02/01 | 1,569 | 1,600 | 1,564 | 1,567 | -1 | -0.1% | 151,000 |
2013/01/31 | 1,563 | 1,575 | 1,538 | 1,568 | +6 | +0.4% | 181,800 |
2013/01/30 | 1,541 | 1,567 | 1,521 | 1,562 | +54 | +3.6% | 198,100 |
2013/01/29 | 1,470 | 1,537 | 1,470 | 1,508 | -42 | -2.7% | 258,900 |
2013/01/28 | 1,616 | 1,620 | 1,550 | 1,550 | -56 | -3.5% | 258,300 |
2013/01/25 | 1,585 | 1,610 | 1,576 | 1,606 | +39 | +2.5% | 237,600 |
2013/01/24 | 1,531 | 1,579 | 1,503 | 1,567 | +21 | +1.4% | 164,700 |
2013/01/23 | 1,531 | 1,567 | 1,522 | 1,546 | -20 | -1.3% | 245,800 |
2013/01/22 | 1,570 | 1,594 | 1,543 | 1,566 | +1 | +0.1% | 172,600 |
2013/01/21 | 1,561 | 1,581 | 1,511 | 1,565 | ±0 | ±0% | 198,800 |
2013/01/18 | 1,499 | 1,604 | 1,493 | 1,565 | +96 | +6.5% | 514,100 |
2013/01/17 | 1,499 | 1,499 | 1,450 | 1,469 | -2 | -0.1% | 165,200 |
2013/01/16 | 1,491 | 1,494 | 1,466 | 1,471 | -20 | -1.3% | 169,100 |
2013/01/15 | 1,473 | 1,496 | 1,458 | 1,491 | +38 | +2.6% | 163,400 |
2013/01/11 | 1,482 | 1,489 | 1,452 | 1,453 | -12 | -0.8% | 212,700 |
2013/01/10 | 1,434 | 1,471 | 1,432 | 1,465 | +38 | +2.7% | 123,700 |
2013/01/09 | 1,426 | 1,439 | 1,403 | 1,427 | +2 | +0.1% | 131,700 |
2013/01/08 | 1,475 | 1,476 | 1,420 | 1,425 | -73 | -4.9% | 196,900 |
2013/01/07 | 1,485 | 1,502 | 1,459 | 1,498 | +37 | +2.5% | 286,800 |
2013/01/04 | 1,450 | 1,465 | 1,419 | 1,461 | +54 | +3.8% | 143,700 |
2012/12/28 | 1,403 | 1,415 | 1,395 | 1,407 | +3 | +0.2% | 84,700 |
2012/12/27 | 1,406 | 1,420 | 1,395 | 1,404 | +20 | +1.4% | 112,200 |
2012/12/26 | 1,368 | 1,386 | 1,356 | 1,384 | +44 | +3.3% | 80,000 |
2012/12/25 | 1,366 | 1,395 | 1,336 | 1,340 | -26 | -1.9% | 161,200 |
2012/12/21 | 1,376 | 1,396 | 1,351 | 1,366 | -19 | -1.4% | 171,200 |
2012/12/20 | 1,362 | 1,414 | 1,350 | 1,385 | +16 | +1.2% | 240,100 |
2012/12/19 | 1,350 | 1,369 | 1,337 | 1,369 | +25 | +1.9% | 175,700 |
2012/12/18 | 1,364 | 1,369 | 1,344 | 1,344 | -32 | -2.3% | 158,700 |
2012/12/17 | 1,398 | 1,400 | 1,369 | 1,376 | -2 | -0.1% | 146,100 |
2012/12/14 | 1,322 | 1,390 | 1,321 | 1,378 | +16 | +1.2% | 305,400 |
2012/12/13 | 1,334 | 1,366 | 1,332 | 1,362 | +27 | +2% | 288,000 |
2012/12/12 | 1,344 | 1,352 | 1,331 | 1,335 | -10 | -0.7% | 192,800 |
2012/12/11 | 1,345 | 1,352 | 1,326 | 1,345 | ±0 | ±0% | 100,000 |
2012/12/10 | 1,354 | 1,363 | 1,333 | 1,345 | -2 | -0.1% | 119,200 |
2012/12/07 | 1,351 | 1,356 | 1,341 | 1,347 | -19 | -1.4% | 116,300 |
2012/12/06 | 1,368 | 1,373 | 1,344 | 1,366 | +12 | +0.9% | 171,200 |
2012/12/05 | 1,346 | 1,368 | 1,330 | 1,354 | -8 | -0.6% | 261,500 |
2012/12/04 | 1,346 | 1,377 | 1,332 | 1,362 | +8 | +0.6% | 154,600 |
2012/12/03 | 1,356 | 1,363 | 1,312 | 1,354 | -7 | -0.5% | 245,400 |
2012/11/30 | 1,349 | 1,388 | 1,339 | 1,361 | +16 | +1.2% | 173,900 |
2012/11/29 | 1,324 | 1,358 | 1,324 | 1,345 | +22 | +1.7% | 154,200 |
2012/11/28 | 1,352 | 1,352 | 1,314 | 1,323 | -43 | -3.1% | 185,700 |
2012/11/27 | 1,349 | 1,371 | 1,307 | 1,366 | -7 | -0.5% | 371,100 |
2012/11/26 | 1,370 | 1,390 | 1,367 | 1,373 | +22 | +1.6% | 217,100 |
2012/11/22 | 1,330 | 1,352 | 1,307 | 1,351 | +44 | +3.4% | 187,600 |
2012/11/21 | 1,266 | 1,314 | 1,256 | 1,307 | +44 | +3.5% | 366,900 |
2012/11/20 | 1,265 | 1,283 | 1,256 | 1,263 | -22 | -1.7% | 272,600 |
2012/11/19 | 1,302 | 1,329 | 1,278 | 1,285 | +3 | +0.2% | 152,900 |
2012/11/16 | 1,235 | 1,282 | 1,232 | 1,282 | +47 | +3.8% | 194,200 |
2012/11/15 | 1,211 | 1,238 | 1,195 | 1,235 | +28 | +2.3% | 121,200 |
2851~
2900
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