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 |
|---|---|---|---|---|---|---|---|
| 2011/05/20 | 1,575 | 1,592 | 1,568 | 1,570 | -5 | -0.3% | 96,100 |
| 2011/05/19 | 1,610 | 1,620 | 1,570 | 1,575 | -33 | -2.1% | 121,600 |
| 2011/05/18 | 1,578 | 1,615 | 1,577 | 1,608 | +32 | +2% | 147,800 |
| 2011/05/17 | 1,567 | 1,586 | 1,546 | 1,576 | -9 | -0.6% | 145,900 |
| 2011/05/16 | 1,580 | 1,606 | 1,570 | 1,585 | -17 | -1.1% | 178,100 |
| 2011/05/13 | 1,632 | 1,632 | 1,584 | 1,602 | -15 | -0.9% | 178,600 |
| 2011/05/12 | 1,610 | 1,633 | 1,581 | 1,617 | +8 | +0.5% | 338,900 |
| 2011/05/11 | 1,623 | 1,634 | 1,602 | 1,609 | -10 | -0.6% | 284,200 |
| 2011/05/10 | 1,647 | 1,659 | 1,604 | 1,619 | -20 | -1.2% | 274,100 |
| 2011/05/09 | 1,648 | 1,665 | 1,621 | 1,639 | +13 | +0.8% | 307,900 |
| 2011/05/06 | 1,591 | 1,640 | 1,585 | 1,626 | +19 | +1.2% | 283,800 |
| 2011/05/02 | 1,589 | 1,608 | 1,580 | 1,607 | +29 | +1.8% | 134,400 |
| 2011/04/28 | 1,563 | 1,583 | 1,555 | 1,578 | +38 | +2.5% | 209,400 |
| 2011/04/27 | 1,530 | 1,562 | 1,529 | 1,540 | +25 | +1.7% | 171,200 |
| 2011/04/26 | 1,502 | 1,522 | 1,500 | 1,515 | +1 | +0.1% | 151,200 |
| 2011/04/25 | 1,507 | 1,538 | 1,506 | 1,514 | +14 | +0.9% | 147,500 |
| 2011/04/22 | 1,484 | 1,510 | 1,482 | 1,500 | +32 | +2.2% | 215,800 |
| 2011/04/21 | 1,463 | 1,475 | 1,462 | 1,468 | +35 | +2.4% | 179,100 |
| 2011/04/20 | 1,416 | 1,444 | 1,411 | 1,433 | +32 | +2.3% | 107,700 |
| 2011/04/19 | 1,390 | 1,409 | 1,388 | 1,401 | -10 | -0.7% | 154,200 |
| 2011/04/18 | 1,429 | 1,435 | 1,404 | 1,411 | -14 | -1% | 179,600 |
| 2011/04/15 | 1,435 | 1,469 | 1,425 | 1,425 | -19 | -1.3% | 185,500 |
| 2011/04/14 | 1,410 | 1,448 | 1,404 | 1,444 | +20 | +1.4% | 198,500 |
| 2011/04/13 | 1,385 | 1,437 | 1,384 | 1,424 | +40 | +2.9% | 221,600 |
| 2011/04/12 | 1,428 | 1,432 | 1,371 | 1,384 | -73 | -5% | 267,800 |
| 2011/04/11 | 1,469 | 1,480 | 1,440 | 1,457 | -9 | -0.6% | 86,900 |
| 2011/04/08 | 1,431 | 1,483 | 1,424 | 1,466 | +29 | +2% | 146,300 |
| 2011/04/07 | 1,477 | 1,486 | 1,430 | 1,437 | -15 | -1% | 197,300 |
| 2011/04/06 | 1,468 | 1,471 | 1,441 | 1,452 | -3 | -0.2% | 129,000 |
| 2011/04/05 | 1,484 | 1,485 | 1,438 | 1,455 | -29 | -2% | 187,100 |
| 2011/04/04 | 1,470 | 1,488 | 1,468 | 1,484 | +21 | +1.4% | 113,800 |
| 2011/04/01 | 1,478 | 1,492 | 1,461 | 1,463 | -25 | -1.7% | 119,700 |
| 2011/03/31 | 1,460 | 1,488 | 1,447 | 1,488 | +30 | +2.1% | 132,800 |
| 2011/03/30 | 1,396 | 1,461 | 1,381 | 1,458 | +64 | +4.6% | 176,000 |
| 2011/03/29 | 1,370 | 1,397 | 1,346 | 1,394 | +20 | +1.5% | 144,500 |
| 2011/03/28 | 1,382 | 1,390 | 1,342 | 1,374 | +1 | +0.1% | 105,200 |
| 2011/03/25 | 1,403 | 1,403 | 1,357 | 1,373 | +9 | +0.7% | 134,800 |
| 2011/03/24 | 1,394 | 1,410 | 1,353 | 1,364 | -29 | -2.1% | 138,800 |
| 2011/03/23 | 1,419 | 1,421 | 1,374 | 1,393 | -11 | -0.8% | 164,000 |
| 2011/03/22 | 1,400 | 1,432 | 1,382 | 1,404 | +78 | +5.9% | 241,100 |
| 2011/03/18 | 1,305 | 1,341 | 1,299 | 1,326 | +51 | +4% | 178,600 |
| 2011/03/17 | 1,165 | 1,285 | 1,165 | 1,275 | -10 | -0.8% | 289,400 |
| 2011/03/16 | 1,200 | 1,290 | 1,192 | 1,285 | +85 | +7.1% | 443,800 |
| 2011/03/15 | 1,265 | 1,265 | 1,050 | 1,200 | -139 | -10.4% | 415,800 |
| 2011/03/14 | 1,278 | 1,400 | 1,278 | 1,339 | -189 | -12.4% | 458,500 |
| 2011/03/11 | 1,555 | 1,570 | 1,526 | 1,528 | -57 | -3.6% | 404,600 |
| 2011/03/10 | 1,609 | 1,613 | 1,569 | 1,585 | -33 | -2% | 246,700 |
| 2011/03/09 | 1,607 | 1,628 | 1,601 | 1,618 | +34 | +2.1% | 237,900 |
| 2011/03/08 | 1,572 | 1,610 | 1,572 | 1,584 | +4 | +0.3% | 146,200 |
| 2011/03/07 | 1,599 | 1,600 | 1,571 | 1,580 | -28 | -1.7% | 162,300 |
3201～
3250
件表示中 / 3477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 | 1,198,500円 | +26.2% | +32.3% | 1.67% | 24.23倍 | 3.10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 | 218,900円 | +11.4% | +13.1% | 0.75% | 39.98倍 | 4.31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 | 156,100円 | +3.9% | -6.3% | 3.52% | 18.03倍 | 0.79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 | 102,300円 | -0.9% | -17.2% | 4.40% | 11.34倍 | 1.01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 | 239,800円 | +24.7% | -24.1% | 2.17% | 22.77倍 | 1.79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
