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 |
---|---|---|---|---|---|---|---|
2012/11/14 | 1,214 | 1,216 | 1,190 | 1,207 | -10 | -0.8% | 149,300 |
2012/11/13 | 1,156 | 1,239 | 1,156 | 1,217 | +34 | +2.9% | 325,100 |
2012/11/12 | 1,197 | 1,200 | 1,171 | 1,183 | -20 | -1.7% | 201,200 |
2012/11/09 | 1,213 | 1,219 | 1,199 | 1,203 | -34 | -2.7% | 147,600 |
2012/11/08 | 1,222 | 1,254 | 1,222 | 1,237 | -7 | -0.6% | 147,300 |
2012/11/07 | 1,247 | 1,247 | 1,221 | 1,244 | +8 | +0.6% | 166,900 |
2012/11/06 | 1,228 | 1,241 | 1,228 | 1,236 | -10 | -0.8% | 137,000 |
2012/11/05 | 1,232 | 1,251 | 1,227 | 1,246 | +2 | +0.2% | 118,000 |
2012/11/02 | 1,242 | 1,254 | 1,226 | 1,244 | +5 | +0.4% | 200,800 |
2012/11/01 | 1,211 | 1,242 | 1,198 | 1,239 | +34 | +2.8% | 247,700 |
2012/10/31 | 1,135 | 1,212 | 1,124 | 1,205 | +92 | +8.3% | 321,200 |
2012/10/30 | 1,117 | 1,146 | 1,113 | 1,113 | -4 | -0.4% | 179,400 |
2012/10/29 | 1,133 | 1,142 | 1,101 | 1,117 | -10 | -0.9% | 141,300 |
2012/10/26 | 1,136 | 1,143 | 1,122 | 1,127 | -3 | -0.3% | 121,600 |
2012/10/25 | 1,127 | 1,131 | 1,106 | 1,130 | +10 | +0.9% | 139,900 |
2012/10/24 | 1,128 | 1,134 | 1,107 | 1,120 | -22 | -1.9% | 178,100 |
2012/10/23 | 1,156 | 1,158 | 1,136 | 1,142 | -1 | -0.1% | 130,400 |
2012/10/22 | 1,113 | 1,151 | 1,104 | 1,143 | +2 | +0.2% | 184,300 |
2012/10/19 | 1,143 | 1,150 | 1,130 | 1,141 | -12 | -1% | 156,900 |
2012/10/18 | 1,143 | 1,158 | 1,131 | 1,153 | +48 | +4.3% | 387,400 |
2012/10/17 | 1,104 | 1,110 | 1,087 | 1,105 | +15 | +1.4% | 185,800 |
2012/10/16 | 1,070 | 1,098 | 1,067 | 1,090 | +41 | +3.9% | 284,400 |
2012/10/15 | 1,002 | 1,049 | 1,002 | 1,049 | +47 | +4.7% | 158,800 |
2012/10/12 | 1,002 | 1,007 | 994 | 1,002 | +8 | +0.8% | 154,500 |
2012/10/11 | 990 | 1,001 | 979 | 994 | +19 | +1.9% | 153,500 |
2012/10/10 | 969 | 986 | 962 | 975 | -8 | -0.8% | 125,700 |
2012/10/09 | 1,006 | 1,006 | 981 | 983 | -30 | -3% | 175,200 |
2012/10/05 | 1,016 | 1,025 | 1,005 | 1,013 | -2 | -0.2% | 121,400 |
2012/10/04 | 1,005 | 1,023 | 993 | 1,015 | +11 | +1.1% | 228,100 |
2012/10/03 | 1,020 | 1,028 | 1,002 | 1,004 | -23 | -2.2% | 119,300 |
2012/10/02 | 1,040 | 1,049 | 1,024 | 1,027 | +2 | +0.2% | 101,700 |
2012/10/01 | 1,075 | 1,078 | 1,017 | 1,025 | -58 | -5.4% | 233,800 |
2012/09/28 | 1,085 | 1,098 | 1,074 | 1,083 | ±0 | ±0% | 294,800 |
2012/09/27 | 1,104 | 1,110 | 1,075 | 1,083 | -21 | -1.9% | 176,300 |
2012/09/26 | 1,100 | 1,112 | 1,093 | 1,104 | -15 | -1.3% | 184,000 |
2012/09/25 | 1,139 | 1,139 | 1,108 | 1,119 | -25 | -2.2% | 240,400 |
2012/09/24 | 1,158 | 1,163 | 1,140 | 1,144 | -35 | -3% | 153,600 |
2012/09/21 | 1,190 | 1,197 | 1,179 | 1,179 | -16 | -1.3% | 220,000 |
2012/09/20 | 1,234 | 1,234 | 1,188 | 1,195 | -44 | -3.6% | 286,600 |
2012/09/19 | 1,212 | 1,245 | 1,200 | 1,239 | +41 | +3.4% | 168,400 |
2012/09/18 | 1,189 | 1,207 | 1,169 | 1,198 | +25 | +2.1% | 206,900 |
2012/09/14 | 1,166 | 1,181 | 1,156 | 1,173 | +27 | +2.4% | 192,500 |
2012/09/13 | 1,154 | 1,162 | 1,140 | 1,146 | -7 | -0.6% | 115,800 |
2012/09/12 | 1,128 | 1,155 | 1,128 | 1,153 | +28 | +2.5% | 119,900 |
2012/09/11 | 1,123 | 1,142 | 1,106 | 1,125 | -10 | -0.9% | 120,700 |
2012/09/10 | 1,133 | 1,140 | 1,119 | 1,135 | +2 | +0.2% | 147,900 |
2012/09/07 | 1,129 | 1,144 | 1,118 | 1,133 | +56 | +5.2% | 178,700 |
2012/09/06 | 1,087 | 1,090 | 1,063 | 1,077 | -9 | -0.8% | 146,100 |
2012/09/05 | 1,089 | 1,108 | 1,085 | 1,086 | -14 | -1.3% | 105,200 |
2012/09/04 | 1,100 | 1,106 | 1,082 | 1,100 | -4 | -0.4% | 188,000 |
2901~
2950
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