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 |
|---|---|---|---|---|---|---|---|
| 2012/09/03 | 1,125 | 1,133 | 1,097 | 1,104 | -27 | -2.4% | 162,500 |
| 2012/08/31 | 1,142 | 1,154 | 1,130 | 1,131 | -24 | -2.1% | 112,200 |
| 2012/08/30 | 1,192 | 1,193 | 1,154 | 1,155 | -41 | -3.4% | 133,100 |
| 2012/08/29 | 1,175 | 1,204 | 1,175 | 1,196 | +21 | +1.8% | 164,000 |
| 2012/08/28 | 1,197 | 1,200 | 1,168 | 1,175 | -13 | -1.1% | 92,100 |
| 2012/08/27 | 1,200 | 1,215 | 1,183 | 1,188 | -4 | -0.3% | 125,400 |
| 2012/08/24 | 1,214 | 1,220 | 1,187 | 1,192 | -44 | -3.6% | 149,400 |
| 2012/08/23 | 1,218 | 1,236 | 1,205 | 1,236 | +8 | +0.7% | 68,100 |
| 2012/08/22 | 1,240 | 1,240 | 1,215 | 1,228 | -18 | -1.4% | 88,300 |
| 2012/08/21 | 1,274 | 1,274 | 1,236 | 1,246 | -23 | -1.8% | 111,200 |
| 2012/08/20 | 1,288 | 1,288 | 1,249 | 1,269 | -19 | -1.5% | 235,700 |
| 2012/08/17 | 1,238 | 1,290 | 1,238 | 1,288 | +70 | +5.7% | 237,800 |
| 2012/08/16 | 1,185 | 1,220 | 1,183 | 1,218 | +34 | +2.9% | 163,400 |
| 2012/08/15 | 1,171 | 1,190 | 1,166 | 1,184 | +14 | +1.2% | 169,800 |
| 2012/08/14 | 1,190 | 1,203 | 1,153 | 1,170 | -19 | -1.6% | 212,200 |
| 2012/08/13 | 1,200 | 1,207 | 1,164 | 1,189 | -11 | -0.9% | 446,900 |
| 2012/08/10 | 1,192 | 1,210 | 1,185 | 1,200 | -11 | -0.9% | 117,200 |
| 2012/08/09 | 1,190 | 1,213 | 1,182 | 1,211 | +22 | +1.9% | 121,800 |
| 2012/08/08 | 1,197 | 1,215 | 1,172 | 1,189 | -1 | -0.1% | 203,300 |
| 2012/08/07 | 1,175 | 1,193 | 1,169 | 1,190 | +9 | +0.8% | 88,000 |
| 2012/08/06 | 1,171 | 1,195 | 1,171 | 1,181 | +38 | +3.3% | 124,800 |
| 2012/08/03 | 1,182 | 1,184 | 1,139 | 1,143 | -54 | -4.5% | 164,600 |
| 2012/08/02 | 1,194 | 1,212 | 1,189 | 1,197 | +5 | +0.4% | 125,600 |
| 2012/08/01 | 1,215 | 1,215 | 1,182 | 1,192 | -37 | -3% | 144,400 |
| 2012/07/31 | 1,208 | 1,239 | 1,205 | 1,229 | +15 | +1.2% | 123,700 |
| 2012/07/30 | 1,222 | 1,229 | 1,206 | 1,214 | +17 | +1.4% | 121,100 |
| 2012/07/27 | 1,211 | 1,215 | 1,185 | 1,197 | +5 | +0.4% | 159,100 |
| 2012/07/26 | 1,185 | 1,203 | 1,179 | 1,192 | +27 | +2.3% | 202,800 |
| 2012/07/25 | 1,187 | 1,214 | 1,158 | 1,165 | -31 | -2.6% | 165,000 |
| 2012/07/24 | 1,187 | 1,210 | 1,181 | 1,196 | +9 | +0.8% | 136,300 |
| 2012/07/23 | 1,204 | 1,212 | 1,186 | 1,187 | -17 | -1.4% | 133,600 |
| 2012/07/20 | 1,231 | 1,236 | 1,198 | 1,204 | -26 | -2.1% | 163,300 |
| 2012/07/19 | 1,204 | 1,235 | 1,202 | 1,230 | +26 | +2.2% | 185,600 |
| 2012/07/18 | 1,243 | 1,254 | 1,194 | 1,204 | -9 | -0.7% | 197,000 |
| 2012/07/17 | 1,273 | 1,273 | 1,213 | 1,213 | -60 | -4.7% | 245,800 |
| 2012/07/13 | 1,265 | 1,291 | 1,261 | 1,273 | +7 | +0.6% | 160,900 |
| 2012/07/12 | 1,317 | 1,317 | 1,263 | 1,266 | -55 | -4.2% | 286,900 |
| 2012/07/11 | 1,327 | 1,330 | 1,310 | 1,321 | -20 | -1.5% | 117,300 |
| 2012/07/10 | 1,364 | 1,373 | 1,340 | 1,341 | -23 | -1.7% | 132,200 |
| 2012/07/09 | 1,408 | 1,408 | 1,362 | 1,364 | -62 | -4.3% | 138,100 |
| 2012/07/06 | 1,433 | 1,446 | 1,411 | 1,426 | +3 | +0.2% | 117,800 |
| 2012/07/05 | 1,410 | 1,427 | 1,410 | 1,423 | +8 | +0.6% | 54,100 |
| 2012/07/04 | 1,436 | 1,440 | 1,411 | 1,415 | -8 | -0.6% | 100,600 |
| 2012/07/03 | 1,422 | 1,432 | 1,415 | 1,423 | +21 | +1.5% | 84,300 |
| 2012/07/02 | 1,438 | 1,438 | 1,402 | 1,402 | -6 | -0.4% | 76,600 |
| 2012/06/29 | 1,367 | 1,418 | 1,358 | 1,408 | +42 | +3.1% | 160,800 |
| 2012/06/28 | 1,360 | 1,383 | 1,357 | 1,366 | +13 | +1% | 193,600 |
| 2012/06/27 | 1,374 | 1,378 | 1,349 | 1,353 | -15 | -1.1% | 164,200 |
| 2012/06/26 | 1,370 | 1,382 | 1,359 | 1,368 | -16 | -1.2% | 180,600 |
| 2012/06/25 | 1,400 | 1,406 | 1,383 | 1,384 | -16 | -1.1% | 144,400 |
2951～
3000
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
