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 |
|---|---|---|---|---|---|---|---|
| 2011/08/08 | 1,272 | 1,272 | 1,237 | 1,250 | -27 | -2.1% | 155,200 |
| 2011/08/05 | 1,234 | 1,284 | 1,231 | 1,277 | -47 | -3.5% | 179,600 |
| 2011/08/04 | 1,335 | 1,354 | 1,320 | 1,324 | +1 | +0.1% | 131,600 |
| 2011/08/03 | 1,384 | 1,384 | 1,317 | 1,323 | -86 | -6.1% | 384,900 |
| 2011/08/02 | 1,418 | 1,419 | 1,405 | 1,409 | -37 | -2.6% | 140,000 |
| 2011/08/01 | 1,423 | 1,460 | 1,423 | 1,446 | +24 | +1.7% | 163,100 |
| 2011/07/29 | 1,433 | 1,438 | 1,418 | 1,422 | -10 | -0.7% | 153,200 |
| 2011/07/28 | 1,428 | 1,434 | 1,422 | 1,432 | -11 | -0.8% | 182,600 |
| 2011/07/27 | 1,468 | 1,468 | 1,430 | 1,443 | -3 | -0.2% | 187,000 |
| 2011/07/26 | 1,447 | 1,453 | 1,433 | 1,446 | -4 | -0.3% | 120,300 |
| 2011/07/25 | 1,471 | 1,472 | 1,447 | 1,450 | -37 | -2.5% | 162,900 |
| 2011/07/22 | 1,489 | 1,494 | 1,470 | 1,487 | +27 | +1.8% | 187,600 |
| 2011/07/21 | 1,474 | 1,474 | 1,450 | 1,460 | -23 | -1.6% | 188,000 |
| 2011/07/20 | 1,460 | 1,503 | 1,459 | 1,483 | +41 | +2.8% | 260,100 |
| 2011/07/19 | 1,457 | 1,467 | 1,425 | 1,442 | -13 | -0.9% | 204,900 |
| 2011/07/15 | 1,469 | 1,477 | 1,448 | 1,455 | -9 | -0.6% | 179,300 |
| 2011/07/14 | 1,509 | 1,510 | 1,446 | 1,464 | -22 | -1.5% | 322,700 |
| 2011/07/13 | 1,505 | 1,515 | 1,486 | 1,486 | -43 | -2.8% | 332,500 |
| 2011/07/12 | 1,532 | 1,546 | 1,525 | 1,529 | -31 | -2% | 121,900 |
| 2011/07/11 | 1,571 | 1,577 | 1,554 | 1,560 | -23 | -1.5% | 126,100 |
| 2011/07/08 | 1,589 | 1,594 | 1,578 | 1,583 | ±0 | ±0% | 100,400 |
| 2011/07/07 | 1,566 | 1,589 | 1,566 | 1,583 | +20 | +1.3% | 159,400 |
| 2011/07/06 | 1,555 | 1,563 | 1,544 | 1,563 | +1 | +0.1% | 107,600 |
| 2011/07/05 | 1,562 | 1,572 | 1,554 | 1,562 | +1 | +0.1% | 108,800 |
| 2011/07/04 | 1,570 | 1,580 | 1,559 | 1,561 | +6 | +0.4% | 90,200 |
| 2011/07/01 | 1,559 | 1,580 | 1,539 | 1,555 | +2 | +0.1% | 150,100 |
| 2011/06/30 | 1,580 | 1,585 | 1,539 | 1,553 | -20 | -1.3% | 303,600 |
| 2011/06/29 | 1,588 | 1,588 | 1,560 | 1,573 | +7 | +0.4% | 153,900 |
| 2011/06/28 | 1,566 | 1,592 | 1,559 | 1,566 | +14 | +0.9% | 255,500 |
| 2011/06/27 | 1,580 | 1,580 | 1,552 | 1,552 | -48 | -3% | 233,800 |
| 2011/06/24 | 1,595 | 1,604 | 1,574 | 1,600 | +39 | +2.5% | 201,800 |
| 2011/06/23 | 1,588 | 1,589 | 1,561 | 1,561 | -40 | -2.5% | 184,700 |
| 2011/06/22 | 1,588 | 1,611 | 1,588 | 1,601 | +25 | +1.6% | 164,700 |
| 2011/06/21 | 1,586 | 1,586 | 1,553 | 1,576 | +2 | +0.1% | 166,500 |
| 2011/06/20 | 1,576 | 1,594 | 1,572 | 1,574 | +1 | +0.1% | 99,800 |
| 2011/06/17 | 1,599 | 1,603 | 1,563 | 1,573 | -11 | -0.7% | 182,600 |
| 2011/06/16 | 1,590 | 1,602 | 1,584 | 1,584 | -31 | -1.9% | 161,300 |
| 2011/06/15 | 1,630 | 1,630 | 1,599 | 1,615 | -20 | -1.2% | 229,900 |
| 2011/06/14 | 1,619 | 1,650 | 1,617 | 1,635 | +5 | +0.3% | 233,700 |
| 2011/06/13 | 1,607 | 1,657 | 1,600 | 1,630 | +7 | +0.4% | 224,300 |
| 2011/06/10 | 1,649 | 1,670 | 1,621 | 1,623 | +14 | +0.9% | 745,000 |
| 2011/06/09 | 1,604 | 1,616 | 1,573 | 1,609 | -6 | -0.4% | 280,000 |
| 2011/06/08 | 1,622 | 1,627 | 1,595 | 1,615 | -19 | -1.2% | 206,800 |
| 2011/06/07 | 1,605 | 1,641 | 1,598 | 1,634 | +15 | +0.9% | 151,200 |
| 2011/06/06 | 1,601 | 1,623 | 1,591 | 1,619 | +2 | +0.1% | 126,100 |
| 2011/06/03 | 1,644 | 1,659 | 1,606 | 1,617 | -28 | -1.7% | 117,400 |
| 2011/06/02 | 1,627 | 1,651 | 1,620 | 1,645 | -22 | -1.3% | 167,700 |
| 2011/06/01 | 1,647 | 1,671 | 1,637 | 1,667 | +21 | +1.3% | 171,700 |
| 2011/05/31 | 1,612 | 1,662 | 1,612 | 1,646 | +26 | +1.6% | 321,500 |
| 2011/05/30 | 1,613 | 1,637 | 1,593 | 1,620 | +7 | +0.4% | 225,300 |
3401～
3450
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 | 947,200円 | +5.6% | +3.5% | 2.26% | 17.67倍 | 2.21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 | 225,400円 | +10.8% | +36.5% | 1.07% | 53.93倍 | 3.91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 | 147,200円 | -0.7% | +782.4% | 3.40% | 16.15倍 | 0.76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 | 326,800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 | 129,200円 | +5.0% | +123.7% | 2.17% | 16.27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
