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 |
---|---|---|---|---|---|---|---|
2012/01/10 | 1,475 | 1,486 | 1,453 | 1,465 | -1 | -0.1% | 70,100 |
2012/01/06 | 1,480 | 1,481 | 1,447 | 1,466 | -14 | -0.9% | 80,400 |
2012/01/05 | 1,481 | 1,492 | 1,479 | 1,480 | -28 | -1.9% | 59,400 |
2012/01/04 | 1,497 | 1,514 | 1,489 | 1,508 | +41 | +2.8% | 118,200 |
2011/12/30 | 1,478 | 1,478 | 1,457 | 1,467 | +6 | +0.4% | 46,200 |
2011/12/29 | 1,455 | 1,461 | 1,434 | 1,461 | +5 | +0.3% | 66,700 |
2011/12/28 | 1,460 | 1,465 | 1,443 | 1,456 | -9 | -0.6% | 47,600 |
2011/12/27 | 1,466 | 1,477 | 1,460 | 1,465 | -19 | -1.3% | 49,800 |
2011/12/26 | 1,480 | 1,492 | 1,468 | 1,484 | +13 | +0.9% | 79,100 |
2011/12/22 | 1,465 | 1,485 | 1,464 | 1,471 | -12 | -0.8% | 92,100 |
2011/12/21 | 1,500 | 1,504 | 1,480 | 1,483 | +11 | +0.7% | 64,800 |
2011/12/20 | 1,465 | 1,478 | 1,445 | 1,472 | +3 | +0.2% | 75,900 |
2011/12/19 | 1,477 | 1,486 | 1,441 | 1,469 | +7 | +0.5% | 103,000 |
2011/12/16 | 1,483 | 1,483 | 1,455 | 1,462 | -3 | -0.2% | 87,800 |
2011/12/15 | 1,500 | 1,507 | 1,458 | 1,465 | -53 | -3.5% | 227,600 |
2011/12/14 | 1,537 | 1,544 | 1,513 | 1,518 | -24 | -1.6% | 95,800 |
2011/12/13 | 1,531 | 1,546 | 1,525 | 1,542 | -17 | -1.1% | 87,300 |
2011/12/12 | 1,570 | 1,575 | 1,554 | 1,559 | +15 | +1% | 95,700 |
2011/12/09 | 1,539 | 1,559 | 1,529 | 1,544 | -23 | -1.5% | 175,000 |
2011/12/08 | 1,573 | 1,585 | 1,560 | 1,567 | +4 | +0.3% | 234,100 |
2011/12/07 | 1,523 | 1,570 | 1,523 | 1,563 | +47 | +3.1% | 246,300 |
2011/12/06 | 1,581 | 1,586 | 1,516 | 1,516 | -72 | -4.5% | 289,900 |
2011/12/05 | 1,597 | 1,608 | 1,585 | 1,588 | -1 | -0.1% | 144,500 |
2011/12/02 | 1,586 | 1,596 | 1,580 | 1,589 | +4 | +0.3% | 118,700 |
2011/12/01 | 1,595 | 1,598 | 1,579 | 1,585 | +30 | +1.9% | 169,600 |
2011/11/30 | 1,552 | 1,559 | 1,538 | 1,555 | -17 | -1.1% | 141,500 |
2011/11/29 | 1,556 | 1,576 | 1,535 | 1,572 | +43 | +2.8% | 170,500 |
2011/11/28 | 1,505 | 1,548 | 1,500 | 1,529 | +30 | +2% | 138,900 |
2011/11/25 | 1,509 | 1,540 | 1,482 | 1,499 | -33 | -2.2% | 218,900 |
2011/11/24 | 1,523 | 1,580 | 1,510 | 1,532 | -31 | -2% | 162,000 |
2011/11/22 | 1,540 | 1,575 | 1,538 | 1,563 | +15 | +1% | 260,200 |
2011/11/21 | 1,527 | 1,548 | 1,518 | 1,548 | +9 | +0.6% | 191,800 |
2011/11/18 | 1,495 | 1,544 | 1,495 | 1,539 | +24 | +1.6% | 235,100 |
2011/11/17 | 1,474 | 1,521 | 1,466 | 1,515 | +11 | +0.7% | 225,800 |
2011/11/16 | 1,527 | 1,540 | 1,492 | 1,504 | +7 | +0.5% | 245,300 |
2011/11/15 | 1,500 | 1,510 | 1,493 | 1,497 | -21 | -1.4% | 127,200 |
2011/11/14 | 1,509 | 1,527 | 1,500 | 1,518 | +28 | +1.9% | 218,100 |
2011/11/11 | 1,470 | 1,491 | 1,438 | 1,490 | +79 | +5.6% | 346,400 |
2011/11/10 | 1,403 | 1,423 | 1,390 | 1,411 | -31 | -2.1% | 193,000 |
2011/11/09 | 1,370 | 1,446 | 1,370 | 1,442 | +56 | +4% | 165,400 |
2011/11/08 | 1,412 | 1,412 | 1,372 | 1,386 | -27 | -1.9% | 124,800 |
2011/11/07 | 1,417 | 1,425 | 1,398 | 1,413 | -26 | -1.8% | 138,800 |
2011/11/04 | 1,415 | 1,447 | 1,413 | 1,439 | +40 | +2.9% | 142,700 |
2011/11/02 | 1,405 | 1,425 | 1,392 | 1,399 | -42 | -2.9% | 171,500 |
2011/11/01 | 1,442 | 1,477 | 1,432 | 1,441 | -19 | -1.3% | 164,200 |
2011/10/31 | 1,472 | 1,525 | 1,460 | 1,460 | -22 | -1.5% | 207,000 |
2011/10/28 | 1,550 | 1,558 | 1,478 | 1,482 | -38 | -2.5% | 419,700 |
2011/10/27 | 1,500 | 1,537 | 1,500 | 1,520 | +72 | +5% | 340,600 |
2011/10/26 | 1,411 | 1,460 | 1,405 | 1,448 | +7 | +0.5% | 91,900 |
2011/10/25 | 1,448 | 1,457 | 1,424 | 1,441 | -15 | -1% | 134,000 |
3051~
3100
件表示中 / 3484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 | 1,265,000円 | +26.2% | +32.3% | 1.58% | 25.59倍 | 3.27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 | 221,200円 | +11.4% | +13.1% | 0.74% | 40.40倍 | 4.35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 | 161,200円 | +3.9% | -6.3% | 3.41% | 18.63倍 | 0.82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 |
シチズン | 103,900円 | -0.9% | -17.2% | 4.33% | 11.52倍 | 1.02倍 |
|
腕時計と工作機械の2本柱。電波・ソーラー腕時計に強い。機械式時計に注力。小型デバイスも |
ナカニシ | 251,300円 | +24.7% | -24.1% | 2.07% | 23.87倍 | 1.88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 |
市場注目の銘柄
チャート関連のコラム