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 |
|---|---|---|---|---|---|---|---|
| 2024/01/23 | 9,965 | 10,280 | 9,860 | 9,952 | -58 | -0.6% | 553,900 |
| 2024/01/22 | 10,190 | 10,455 | 9,955 | 10,010 | +157 | +1.6% | 860,600 |
| 2024/01/19 | 9,500 | 9,853 | 9,482 | 9,853 | +726 | +8% | 679,800 |
| 2024/01/18 | 9,084 | 9,186 | 9,048 | 9,127 | +93 | +1% | 257,900 |
| 2024/01/17 | 9,300 | 9,456 | 9,028 | 9,034 | -195 | -2.1% | 471,900 |
| 2024/01/16 | 9,298 | 9,298 | 9,160 | 9,229 | -48 | -0.5% | 269,500 |
| 2024/01/15 | 9,040 | 9,299 | 9,036 | 9,277 | +250 | +2.8% | 283,200 |
| 2024/01/12 | 9,045 | 9,153 | 8,977 | 9,027 | -39 | -0.4% | 407,000 |
| 2024/01/11 | 9,050 | 9,066 | 8,920 | 9,066 | +18 | +0.2% | 390,000 |
| 2024/01/10 | 8,890 | 9,190 | 8,835 | 9,048 | +284 | +3.2% | 799,300 |
| 2024/01/09 | 8,374 | 8,784 | 8,374 | 8,764 | +605 | +7.4% | 645,100 |
| 2024/01/05 | 8,219 | 8,281 | 8,128 | 8,159 | -167 | -2% | 395,600 |
| 2024/01/04 | 8,260 | 8,414 | 8,105 | 8,326 | -345 | -4% | 717,800 |
| 2023/12/29 | 8,515 | 8,927 | 8,514 | 8,671 | +107 | +1.2% | 393,600 |
| 2023/12/28 | 8,546 | 8,620 | 8,504 | 8,564 | +13 | +0.2% | 173,700 |
| 2023/12/27 | 8,487 | 8,567 | 8,440 | 8,551 | +114 | +1.4% | 224,500 |
| 2023/12/26 | 8,393 | 8,449 | 8,346 | 8,437 | +21 | +0.2% | 108,200 |
| 2023/12/25 | 8,365 | 8,416 | 8,300 | 8,416 | +68 | +0.8% | 146,900 |
| 2023/12/22 | 8,386 | 8,433 | 8,280 | 8,348 | +30 | +0.4% | 200,900 |
| 2023/12/21 | 8,327 | 8,372 | 8,206 | 8,318 | -214 | -2.5% | 244,600 |
| 2023/12/20 | 8,686 | 8,721 | 8,517 | 8,532 | +61 | +0.7% | 271,200 |
| 2023/12/19 | 8,456 | 8,534 | 8,292 | 8,471 | -8 | -0.1% | 287,100 |
| 2023/12/18 | 8,524 | 8,572 | 8,385 | 8,479 | -58 | -0.7% | 229,400 |
| 2023/12/15 | 8,330 | 8,601 | 8,330 | 8,537 | +207 | +2.5% | 416,800 |
| 2023/12/14 | 8,500 | 8,696 | 8,310 | 8,330 | -53 | -0.6% | 357,300 |
| 2023/12/13 | 8,179 | 8,459 | 8,152 | 8,383 | +301 | +3.7% | 448,100 |
| 2023/12/12 | 8,250 | 8,314 | 8,060 | 8,082 | +29 | +0.4% | 282,900 |
| 2023/12/11 | 8,177 | 8,206 | 7,958 | 8,053 | -24 | -0.3% | 327,800 |
| 2023/12/08 | 8,216 | 8,249 | 8,031 | 8,077 | +11 | +0.1% | 341,900 |
| 2023/12/07 | 8,080 | 8,172 | 8,045 | 8,066 | -214 | -2.6% | 270,800 |
| 2023/12/06 | 8,129 | 8,317 | 8,120 | 8,280 | +180 | +2.2% | 312,200 |
| 2023/12/05 | 8,383 | 8,400 | 8,072 | 8,100 | -405 | -4.8% | 518,700 |
| 2023/12/04 | 8,530 | 8,611 | 8,481 | 8,505 | -94 | -1.1% | 199,700 |
| 2023/12/01 | 8,562 | 8,665 | 8,490 | 8,599 | +22 | +0.3% | 231,500 |
| 2023/11/30 | 8,499 | 8,642 | 8,453 | 8,577 | +134 | +1.6% | 308,400 |
| 2023/11/29 | 8,320 | 8,526 | 8,245 | 8,443 | +71 | +0.8% | 292,300 |
| 2023/11/28 | 8,543 | 8,564 | 8,281 | 8,372 | -87 | -1% | 447,400 |
| 2023/11/27 | 8,668 | 8,721 | 8,434 | 8,459 | -209 | -2.4% | 421,700 |
| 2023/11/24 | 8,800 | 8,977 | 8,614 | 8,668 | -63 | -0.7% | 368,700 |
| 2023/11/22 | 8,680 | 8,919 | 8,651 | 8,731 | -180 | -2% | 362,400 |
| 2023/11/21 | 9,000 | 9,080 | 8,865 | 8,911 | +91 | +1% | 392,200 |
| 2023/11/20 | 8,989 | 9,121 | 8,807 | 8,820 | -101 | -1.1% | 467,000 |
| 2023/11/17 | 8,751 | 8,921 | 8,712 | 8,921 | +276 | +3.2% | 447,700 |
| 2023/11/16 | 8,707 | 8,825 | 8,510 | 8,645 | -288 | -3.2% | 627,600 |
| 2023/11/15 | 8,830 | 8,933 | 8,781 | 8,933 | +370 | +4.3% | 587,300 |
| 2023/11/14 | 8,418 | 8,743 | 8,348 | 8,563 | +283 | +3.4% | 646,000 |
| 2023/11/13 | 8,489 | 8,591 | 8,140 | 8,280 | +378 | +4.8% | 667,100 |
| 2023/11/10 | 7,753 | 7,944 | 7,707 | 7,902 | +149 | +1.9% | 429,500 |
| 2023/11/09 | 7,836 | 7,888 | 7,737 | 7,753 | +67 | +0.9% | 335,300 |
| 2023/11/08 | 7,861 | 7,892 | 7,676 | 7,686 | -125 | -1.6% | 304,900 |
301～
350
件表示中 / 3680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 | 763,800円 | +8.4% | +7.7% | 2.99% | 13.26倍 | 1.85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 |
| ニコン | 146,800円 | +0.4% | -48.4% | 3.75% | 30.17倍 | 0.73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 | 318,100円 | -2.5% | -60.5% | 0.63% | - | 3.28倍 |
|
測量機からＧＰＳ応用製品展開。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 |
| ニプロ | 127,700円 | +9.9% | +14.3% | 2.51% | 13.18倍 | 0.80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 |
| シチズン | 80,600円 | +0.2% | -20.5% | 5.58% | 8.74倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
