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 |
|---|---|---|---|---|---|---|---|
| 2011/10/20 | 1,435 | 1,442 | 1,414 | 1,424 | -17 | -1.2% | 103,500 |
| 2011/10/19 | 1,457 | 1,465 | 1,424 | 1,441 | -9 | -0.6% | 116,100 |
| 2011/10/18 | 1,429 | 1,455 | 1,427 | 1,450 | -9 | -0.6% | 123,900 |
| 2011/10/17 | 1,451 | 1,469 | 1,450 | 1,459 | +36 | +2.5% | 120,300 |
| 2011/10/14 | 1,424 | 1,453 | 1,418 | 1,423 | -30 | -2.1% | 151,200 |
| 2011/10/13 | 1,449 | 1,463 | 1,438 | 1,453 | +15 | +1% | 123,100 |
| 2011/10/12 | 1,413 | 1,448 | 1,400 | 1,438 | ±0 | ±0% | 175,900 |
| 2011/10/11 | 1,416 | 1,450 | 1,416 | 1,438 | +43 | +3.1% | 228,100 |
| 2011/10/07 | 1,390 | 1,409 | 1,385 | 1,395 | +24 | +1.8% | 143,200 |
| 2011/10/06 | 1,348 | 1,379 | 1,341 | 1,371 | +56 | +4.3% | 190,600 |
| 2011/10/05 | 1,308 | 1,327 | 1,292 | 1,315 | -1 | -0.1% | 223,800 |
| 2011/10/04 | 1,298 | 1,322 | 1,283 | 1,316 | -12 | -0.9% | 143,500 |
| 2011/10/03 | 1,301 | 1,348 | 1,282 | 1,328 | -33 | -2.4% | 197,600 |
| 2011/09/30 | 1,380 | 1,383 | 1,342 | 1,361 | -14 | -1% | 121,900 |
| 2011/09/29 | 1,320 | 1,376 | 1,315 | 1,375 | +40 | +3% | 157,200 |
| 2011/09/28 | 1,310 | 1,340 | 1,300 | 1,335 | +18 | +1.4% | 258,400 |
| 2011/09/27 | 1,276 | 1,317 | 1,276 | 1,317 | +65 | +5.2% | 195,700 |
| 2011/09/26 | 1,308 | 1,309 | 1,241 | 1,252 | -67 | -5.1% | 394,400 |
| 2011/09/22 | 1,305 | 1,322 | 1,287 | 1,319 | -11 | -0.8% | 232,100 |
| 2011/09/21 | 1,319 | 1,347 | 1,303 | 1,330 | +3 | +0.2% | 211,100 |
| 2011/09/20 | 1,326 | 1,343 | 1,306 | 1,327 | -16 | -1.2% | 139,900 |
| 2011/09/16 | 1,313 | 1,343 | 1,307 | 1,343 | +50 | +3.9% | 238,900 |
| 2011/09/15 | 1,282 | 1,306 | 1,279 | 1,293 | +41 | +3.3% | 297,100 |
| 2011/09/14 | 1,252 | 1,263 | 1,231 | 1,252 | ±0 | ±0% | 263,700 |
| 2011/09/13 | 1,211 | 1,266 | 1,196 | 1,252 | +68 | +5.7% | 244,100 |
| 2011/09/12 | 1,180 | 1,192 | 1,173 | 1,184 | -22 | -1.8% | 230,700 |
| 2011/09/09 | 1,236 | 1,246 | 1,198 | 1,206 | -11 | -0.9% | 244,500 |
| 2011/09/08 | 1,220 | 1,231 | 1,204 | 1,217 | +20 | +1.7% | 161,500 |
| 2011/09/07 | 1,177 | 1,210 | 1,177 | 1,197 | +32 | +2.7% | 123,700 |
| 2011/09/06 | 1,205 | 1,210 | 1,162 | 1,165 | -40 | -3.3% | 191,300 |
| 2011/09/05 | 1,231 | 1,234 | 1,196 | 1,205 | -54 | -4.3% | 274,600 |
| 2011/09/02 | 1,262 | 1,279 | 1,250 | 1,259 | -44 | -3.4% | 358,200 |
| 2011/09/01 | 1,279 | 1,317 | 1,277 | 1,303 | +51 | +4.1% | 286,300 |
| 2011/08/31 | 1,272 | 1,285 | 1,252 | 1,252 | -36 | -2.8% | 314,800 |
| 2011/08/30 | 1,308 | 1,310 | 1,280 | 1,288 | +8 | +0.6% | 171,400 |
| 2011/08/29 | 1,276 | 1,301 | 1,253 | 1,280 | +25 | +2% | 325,400 |
| 2011/08/26 | 1,213 | 1,260 | 1,202 | 1,255 | +42 | +3.5% | 236,000 |
| 2011/08/25 | 1,182 | 1,243 | 1,181 | 1,213 | +50 | +4.3% | 318,500 |
| 2011/08/24 | 1,214 | 1,224 | 1,158 | 1,163 | -31 | -2.6% | 229,500 |
| 2011/08/23 | 1,194 | 1,198 | 1,117 | 1,194 | +20 | +1.7% | 318,400 |
| 2011/08/22 | 1,189 | 1,221 | 1,169 | 1,174 | -13 | -1.1% | 284,200 |
| 2011/08/19 | 1,223 | 1,223 | 1,181 | 1,187 | -67 | -5.3% | 510,800 |
| 2011/08/18 | 1,320 | 1,320 | 1,243 | 1,254 | -71 | -5.4% | 348,700 |
| 2011/08/17 | 1,330 | 1,337 | 1,313 | 1,325 | -6 | -0.5% | 186,300 |
| 2011/08/16 | 1,330 | 1,357 | 1,325 | 1,331 | +22 | +1.7% | 393,300 |
| 2011/08/15 | 1,327 | 1,329 | 1,267 | 1,309 | +102 | +8.5% | 591,500 |
| 2011/08/12 | 1,261 | 1,268 | 1,205 | 1,207 | -30 | -2.4% | 274,500 |
| 2011/08/11 | 1,228 | 1,243 | 1,215 | 1,237 | -20 | -1.6% | 190,500 |
| 2011/08/10 | 1,300 | 1,300 | 1,251 | 1,257 | +10 | +0.8% | 175,300 |
| 2011/08/09 | 1,218 | 1,248 | 1,183 | 1,247 | -3 | -0.2% | 229,400 |
3351～
3400
件表示中 / 3732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 | 946,100円 | +5.6% | +3.5% | 2.26% | 17.65倍 | 2.20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 | 224,900円 | +10.8% | +36.5% | 1.08% | 53.81倍 | 3.90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 | 147,900円 | -0.7% | +782.4% | 3.38% | 16.22倍 | 0.77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 |
| トプコン | 326,500円 | - | - | 0.00% | - | 3.33倍 |
|
ＧＰＳ使う建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も。ＭＢＯで上場廃止へ |
| ニプロ | 130,100円 | +5.0% | +123.7% | 2.15% | 16.38倍 | 0.83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
