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 |
|---|---|---|---|---|---|---|---|
| 2011/02/14 | 1,440 | 1,580 | 1,425 | 1,562 | +197 | +14.4% | 1,306,700 |
| 2011/02/10 | 1,355 | 1,377 | 1,348 | 1,365 | +10 | +0.7% | 128,700 |
| 2011/02/09 | 1,370 | 1,380 | 1,354 | 1,355 | -18 | -1.3% | 88,700 |
| 2011/02/08 | 1,380 | 1,380 | 1,366 | 1,373 | +3 | +0.2% | 97,100 |
| 2011/02/07 | 1,370 | 1,388 | 1,364 | 1,370 | ±0 | ±0% | 112,400 |
| 2011/02/04 | 1,365 | 1,374 | 1,360 | 1,370 | +17 | +1.3% | 136,000 |
| 2011/02/03 | 1,352 | 1,369 | 1,347 | 1,353 | +23 | +1.7% | 185,600 |
| 2011/02/02 | 1,328 | 1,347 | 1,323 | 1,330 | +23 | +1.8% | 144,500 |
| 2011/02/01 | 1,319 | 1,323 | 1,296 | 1,307 | -11 | -0.8% | 151,100 |
| 2011/01/31 | 1,310 | 1,335 | 1,290 | 1,318 | -15 | -1.1% | 128,700 |
| 2011/01/28 | 1,361 | 1,361 | 1,320 | 1,333 | -21 | -1.6% | 166,600 |
| 2011/01/27 | 1,360 | 1,372 | 1,343 | 1,354 | -2 | -0.1% | 116,800 |
| 2011/01/26 | 1,349 | 1,372 | 1,345 | 1,356 | +13 | +1% | 185,600 |
| 2011/01/25 | 1,330 | 1,352 | 1,328 | 1,343 | +20 | +1.5% | 138,200 |
| 2011/01/24 | 1,305 | 1,334 | 1,301 | 1,323 | +11 | +0.8% | 127,700 |
| 2011/01/21 | 1,354 | 1,356 | 1,301 | 1,312 | -26 | -1.9% | 150,100 |
| 2011/01/20 | 1,378 | 1,378 | 1,337 | 1,338 | -49 | -3.5% | 123,500 |
| 2011/01/19 | 1,390 | 1,390 | 1,368 | 1,387 | +9 | +0.7% | 103,400 |
| 2011/01/18 | 1,363 | 1,387 | 1,354 | 1,378 | +7 | +0.5% | 98,500 |
| 2011/01/17 | 1,363 | 1,379 | 1,357 | 1,371 | +20 | +1.5% | 121,900 |
| 2011/01/14 | 1,352 | 1,382 | 1,348 | 1,351 | ±0 | ±0% | 195,700 |
| 2011/01/13 | 1,365 | 1,365 | 1,346 | 1,351 | +5 | +0.4% | 98,400 |
| 2011/01/12 | 1,379 | 1,379 | 1,346 | 1,346 | -18 | -1.3% | 126,300 |
| 2011/01/11 | 1,350 | 1,372 | 1,350 | 1,364 | +3 | +0.2% | 107,000 |
| 2011/01/07 | 1,357 | 1,373 | 1,346 | 1,361 | +3 | +0.2% | 131,300 |
| 2011/01/06 | 1,333 | 1,359 | 1,333 | 1,358 | +35 | +2.6% | 140,100 |
| 2011/01/05 | 1,312 | 1,331 | 1,288 | 1,323 | +15 | +1.1% | 130,400 |
| 2011/01/04 | 1,289 | 1,318 | 1,283 | 1,308 | +39 | +3.1% | 166,500 |
| 2010/12/30 | 1,275 | 1,280 | 1,265 | 1,269 | -18 | -1.4% | 96,300 |
| 2010/12/29 | 1,273 | 1,290 | 1,269 | 1,287 | +2 | +0.2% | 69,100 |
| 2010/12/28 | 1,285 | 1,291 | 1,282 | 1,285 | -12 | -0.9% | 59,100 |
| 2010/12/27 | 1,270 | 1,340 | 1,270 | 1,297 | +22 | +1.7% | 140,900 |
| 2010/12/24 | 1,276 | 1,276 | 1,262 | 1,275 | -14 | -1.1% | 109,900 |
| 2010/12/22 | 1,300 | 1,309 | 1,284 | 1,289 | -14 | -1.1% | 110,500 |
| 2010/12/21 | 1,309 | 1,314 | 1,292 | 1,303 | -1 | -0.1% | 105,800 |
| 2010/12/20 | 1,322 | 1,322 | 1,293 | 1,304 | -18 | -1.4% | 99,000 |
| 2010/12/17 | 1,338 | 1,338 | 1,317 | 1,322 | -15 | -1.1% | 116,900 |
| 2010/12/16 | 1,334 | 1,350 | 1,317 | 1,337 | +4 | +0.3% | 237,600 |
| 2010/12/15 | 1,310 | 1,337 | 1,304 | 1,333 | +35 | +2.7% | 441,500 |
| 2010/12/14 | 1,281 | 1,298 | 1,281 | 1,298 | +13 | +1% | 129,600 |
| 2010/12/13 | 1,259 | 1,288 | 1,252 | 1,285 | +15 | +1.2% | 150,400 |
| 2010/12/10 | 1,287 | 1,293 | 1,260 | 1,270 | -12 | -0.9% | 264,300 |
| 2010/12/09 | 1,273 | 1,285 | 1,267 | 1,282 | +20 | +1.6% | 256,500 |
| 2010/12/08 | 1,264 | 1,270 | 1,245 | 1,262 | -2 | -0.2% | 190,000 |
| 2010/12/07 | 1,287 | 1,289 | 1,252 | 1,264 | -17 | -1.3% | 279,600 |
| 2010/12/06 | 1,265 | 1,286 | 1,263 | 1,281 | +14 | +1.1% | 169,000 |
| 2010/12/03 | 1,257 | 1,275 | 1,241 | 1,267 | +19 | +1.5% | 272,000 |
| 2010/12/02 | 1,223 | 1,252 | 1,219 | 1,248 | +55 | +4.6% | 327,500 |
| 2010/12/01 | 1,208 | 1,211 | 1,182 | 1,193 | -21 | -1.7% | 247,200 |
| 2010/11/30 | 1,223 | 1,230 | 1,205 | 1,214 | -10 | -0.8% | 242,700 |
3551～
3600
件表示中 / 3763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 | 837,500円 | +5.6% | +3.5% | 2.56% | 15.66倍 | 1.95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 | 140,800円 | -2.1% | +451.5% | 3.55% | 17.16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 | 329,200円 | - | - | 0.00% | - | 3.36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 | 148,800円 | +5.0% | +123.7% | 1.88% | 18.74倍 | 0.96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 | 98,800円 | +0.4% | -4.4% | 4.76% | 12.05倍 | 0.94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
