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 |
|---|---|---|---|---|---|---|---|
| 2012/06/22 | 1,406 | 1,420 | 1,380 | 1,400 | -24 | -1.7% | 287,300 |
| 2012/06/21 | 1,442 | 1,456 | 1,423 | 1,424 | -16 | -1.1% | 136,800 |
| 2012/06/20 | 1,427 | 1,449 | 1,412 | 1,440 | +31 | +2.2% | 172,400 |
| 2012/06/19 | 1,461 | 1,461 | 1,409 | 1,409 | -58 | -4% | 217,000 |
| 2012/06/18 | 1,477 | 1,487 | 1,459 | 1,467 | +24 | +1.7% | 195,200 |
| 2012/06/15 | 1,470 | 1,474 | 1,440 | 1,443 | -7 | -0.5% | 162,300 |
| 2012/06/14 | 1,434 | 1,461 | 1,434 | 1,450 | ±0 | ±0% | 179,200 |
| 2012/06/13 | 1,470 | 1,470 | 1,417 | 1,450 | +10 | +0.7% | 290,900 |
| 2012/06/12 | 1,374 | 1,442 | 1,365 | 1,440 | +36 | +2.6% | 292,700 |
| 2012/06/11 | 1,404 | 1,419 | 1,386 | 1,404 | +30 | +2.2% | 98,100 |
| 2012/06/08 | 1,406 | 1,406 | 1,366 | 1,374 | -30 | -2.1% | 213,200 |
| 2012/06/07 | 1,375 | 1,407 | 1,360 | 1,404 | +49 | +3.6% | 325,400 |
| 2012/06/06 | 1,318 | 1,362 | 1,313 | 1,355 | +36 | +2.7% | 113,300 |
| 2012/06/05 | 1,276 | 1,320 | 1,275 | 1,319 | +40 | +3.1% | 159,100 |
| 2012/06/04 | 1,268 | 1,290 | 1,256 | 1,279 | -38 | -2.9% | 203,300 |
| 2012/06/01 | 1,343 | 1,346 | 1,312 | 1,317 | -45 | -3.3% | 259,400 |
| 2012/05/31 | 1,379 | 1,396 | 1,336 | 1,362 | -47 | -3.3% | 446,000 |
| 2012/05/30 | 1,406 | 1,420 | 1,387 | 1,409 | +10 | +0.7% | 193,800 |
| 2012/05/29 | 1,367 | 1,401 | 1,343 | 1,399 | +14 | +1% | 224,500 |
| 2012/05/28 | 1,391 | 1,407 | 1,374 | 1,385 | -13 | -0.9% | 191,700 |
| 2012/05/25 | 1,433 | 1,433 | 1,378 | 1,398 | -24 | -1.7% | 328,000 |
| 2012/05/24 | 1,425 | 1,445 | 1,398 | 1,422 | ±0 | ±0% | 168,100 |
| 2012/05/23 | 1,463 | 1,477 | 1,417 | 1,422 | -47 | -3.2% | 250,200 |
| 2012/05/22 | 1,470 | 1,485 | 1,461 | 1,469 | +12 | +0.8% | 133,900 |
| 2012/05/21 | 1,439 | 1,466 | 1,438 | 1,457 | +18 | +1.3% | 255,700 |
| 2012/05/18 | 1,450 | 1,460 | 1,421 | 1,439 | -43 | -2.9% | 352,800 |
| 2012/05/17 | 1,422 | 1,501 | 1,419 | 1,482 | +53 | +3.7% | 371,800 |
| 2012/05/16 | 1,427 | 1,452 | 1,401 | 1,429 | -1 | -0.1% | 417,600 |
| 2012/05/15 | 1,433 | 1,509 | 1,368 | 1,430 | -153 | -9.7% | 783,800 |
| 2012/05/14 | 1,602 | 1,620 | 1,575 | 1,583 | -15 | -0.9% | 127,100 |
| 2012/05/11 | 1,591 | 1,628 | 1,591 | 1,598 | -18 | -1.1% | 150,000 |
| 2012/05/10 | 1,587 | 1,623 | 1,575 | 1,616 | +18 | +1.1% | 150,900 |
| 2012/05/09 | 1,616 | 1,620 | 1,591 | 1,598 | -37 | -2.3% | 178,400 |
| 2012/05/08 | 1,619 | 1,646 | 1,618 | 1,635 | +20 | +1.2% | 187,800 |
| 2012/05/07 | 1,605 | 1,626 | 1,593 | 1,615 | -41 | -2.5% | 267,700 |
| 2012/05/02 | 1,648 | 1,668 | 1,636 | 1,656 | +13 | +0.8% | 198,400 |
| 2012/05/01 | 1,675 | 1,682 | 1,632 | 1,643 | -6 | -0.4% | 238,600 |
| 2012/04/27 | 1,653 | 1,699 | 1,641 | 1,649 | -17 | -1% | 398,400 |
| 2012/04/26 | 1,676 | 1,705 | 1,654 | 1,666 | +6 | +0.4% | 310,600 |
| 2012/04/25 | 1,618 | 1,688 | 1,614 | 1,660 | +82 | +5.2% | 511,300 |
| 2012/04/24 | 1,547 | 1,613 | 1,547 | 1,578 | +48 | +3.1% | 450,600 |
| 2012/04/23 | 1,555 | 1,571 | 1,513 | 1,530 | -27 | -1.7% | 245,700 |
| 2012/04/20 | 1,523 | 1,559 | 1,523 | 1,557 | +25 | +1.6% | 194,500 |
| 2012/04/19 | 1,530 | 1,540 | 1,521 | 1,532 | -4 | -0.3% | 157,100 |
| 2012/04/18 | 1,512 | 1,539 | 1,512 | 1,536 | +42 | +2.8% | 142,800 |
| 2012/04/17 | 1,482 | 1,508 | 1,480 | 1,494 | +12 | +0.8% | 199,700 |
| 2012/04/16 | 1,521 | 1,523 | 1,478 | 1,482 | -65 | -4.2% | 251,000 |
| 2012/04/13 | 1,580 | 1,580 | 1,546 | 1,547 | -11 | -0.7% | 140,900 |
| 2012/04/12 | 1,551 | 1,566 | 1,534 | 1,558 | +2 | +0.1% | 131,300 |
| 2012/04/11 | 1,535 | 1,563 | 1,531 | 1,556 | -1 | -0.1% | 153,500 |
3001～
3050
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
