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 |
|---|---|---|---|---|---|---|---|
| 2010/06/07 | 1,384 | 1,384 | 1,353 | 1,357 | -57 | -4% | 131,700 |
| 2010/06/04 | 1,400 | 1,424 | 1,398 | 1,414 | -1 | -0.1% | 137,300 |
| 2010/06/03 | 1,400 | 1,427 | 1,384 | 1,415 | +59 | +4.4% | 253,300 |
| 2010/06/02 | 1,333 | 1,383 | 1,332 | 1,356 | -7 | -0.5% | 189,100 |
| 2010/06/01 | 1,370 | 1,387 | 1,357 | 1,363 | -21 | -1.5% | 120,800 |
| 2010/05/31 | 1,382 | 1,402 | 1,365 | 1,384 | -23 | -1.6% | 206,000 |
| 2010/05/28 | 1,381 | 1,435 | 1,376 | 1,407 | +64 | +4.8% | 296,100 |
| 2010/05/27 | 1,280 | 1,345 | 1,280 | 1,343 | +41 | +3.1% | 191,400 |
| 2010/05/26 | 1,316 | 1,336 | 1,276 | 1,302 | -6 | -0.5% | 207,300 |
| 2010/05/25 | 1,323 | 1,369 | 1,299 | 1,308 | -45 | -3.3% | 285,800 |
| 2010/05/24 | 1,350 | 1,363 | 1,302 | 1,353 | -14 | -1% | 184,000 |
| 2010/05/21 | 1,355 | 1,390 | 1,338 | 1,367 | -39 | -2.8% | 245,900 |
| 2010/05/20 | 1,399 | 1,426 | 1,396 | 1,406 | -18 | -1.3% | 239,700 |
| 2010/05/19 | 1,407 | 1,433 | 1,379 | 1,424 | -13 | -0.9% | 351,100 |
| 2010/05/18 | 1,485 | 1,495 | 1,432 | 1,437 | -57 | -3.8% | 375,000 |
| 2010/05/17 | 1,506 | 1,520 | 1,474 | 1,494 | -52 | -3.4% | 276,800 |
| 2010/05/14 | 1,523 | 1,579 | 1,523 | 1,546 | -17 | -1.1% | 353,200 |
| 2010/05/13 | 1,510 | 1,576 | 1,497 | 1,563 | +137 | +9.6% | 841,600 |
| 2010/05/12 | 1,410 | 1,446 | 1,406 | 1,426 | +6 | +0.4% | 290,700 |
| 2010/05/11 | 1,496 | 1,506 | 1,403 | 1,420 | -48 | -3.3% | 309,200 |
| 2010/05/10 | 1,452 | 1,485 | 1,452 | 1,468 | +3 | +0.2% | 203,700 |
| 2010/05/07 | 1,442 | 1,485 | 1,440 | 1,465 | -67 | -4.4% | 355,000 |
| 2010/05/06 | 1,575 | 1,590 | 1,531 | 1,532 | -83 | -5.1% | 264,100 |
| 2010/04/30 | 1,585 | 1,615 | 1,585 | 1,615 | +34 | +2.2% | 199,200 |
| 2010/04/28 | 1,600 | 1,600 | 1,577 | 1,581 | -50 | -3.1% | 236,600 |
| 2010/04/27 | 1,605 | 1,637 | 1,603 | 1,631 | +2 | +0.1% | 205,400 |
| 2010/04/26 | 1,631 | 1,640 | 1,618 | 1,629 | +37 | +2.3% | 231,000 |
| 2010/04/23 | 1,627 | 1,636 | 1,585 | 1,592 | -23 | -1.4% | 267,900 |
| 2010/04/22 | 1,593 | 1,623 | 1,571 | 1,615 | +23 | +1.4% | 318,100 |
| 2010/04/21 | 1,556 | 1,602 | 1,553 | 1,592 | +65 | +4.3% | 344,400 |
| 2010/04/20 | 1,545 | 1,558 | 1,524 | 1,527 | -8 | -0.5% | 230,400 |
| 2010/04/19 | 1,520 | 1,556 | 1,515 | 1,535 | -25 | -1.6% | 347,100 |
| 2010/04/16 | 1,597 | 1,597 | 1,557 | 1,560 | -69 | -4.2% | 491,400 |
| 2010/04/15 | 1,646 | 1,647 | 1,628 | 1,629 | -16 | -1% | 218,500 |
| 2010/04/14 | 1,650 | 1,658 | 1,620 | 1,645 | +8 | +0.5% | 186,400 |
| 2010/04/13 | 1,653 | 1,656 | 1,609 | 1,637 | -20 | -1.2% | 203,500 |
| 2010/04/12 | 1,669 | 1,698 | 1,657 | 1,657 | +15 | +0.9% | 279,200 |
| 2010/04/09 | 1,617 | 1,646 | 1,616 | 1,642 | +35 | +2.2% | 231,600 |
| 2010/04/08 | 1,624 | 1,624 | 1,604 | 1,607 | -16 | -1% | 254,600 |
| 2010/04/07 | 1,640 | 1,641 | 1,614 | 1,623 | -3 | -0.2% | 158,200 |
| 2010/04/06 | 1,660 | 1,669 | 1,616 | 1,626 | -32 | -1.9% | 335,200 |
| 2010/04/05 | 1,648 | 1,665 | 1,641 | 1,658 | +24 | +1.5% | 239,900 |
| 2010/04/02 | 1,634 | 1,639 | 1,612 | 1,634 | +7 | +0.4% | 201,700 |
| 2010/04/01 | 1,600 | 1,632 | 1,591 | 1,627 | - | - | 245,900 |
3551～
3594
件表示中 / 3594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 | 742,200円 | +7.7% | +5.8% | 3.07% | 13.06倍 | 1.80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 | 269,200円 | +8.6% | +16.2% | 0.90% | 38.89倍 | 4.84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 | 171,000円 | +1.1% | -48.4% | 3.22% | 36.70倍 | 0.88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 |
| ニプロ | 137,400円 | +9.9% | +14.3% | 2.33% | 14.18倍 | 0.86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 |
| リガク | 100,700円 | +10.8% | +14.7% | 0.26% | 19.05倍 | 3.02倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
