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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 1,210 | 1,210 | 1,180 | 1,188 | +14 | +1.2% | 193,600 |
| 2010/07/30 | 1,173 | 1,185 | 1,163 | 1,174 | -39 | -3.2% | 302,900 |
| 2010/07/29 | 1,195 | 1,250 | 1,188 | 1,213 | -3 | -0.2% | 430,300 |
| 2010/07/28 | 1,208 | 1,221 | 1,201 | 1,216 | +28 | +2.4% | 149,300 |
| 2010/07/27 | 1,188 | 1,199 | 1,174 | 1,188 | ±0 | ±0% | 220,200 |
| 2010/07/26 | 1,202 | 1,207 | 1,182 | 1,188 | ±0 | ±0% | 132,900 |
| 2010/07/23 | 1,178 | 1,203 | 1,174 | 1,188 | +41 | +3.6% | 177,900 |
| 2010/07/22 | 1,157 | 1,169 | 1,136 | 1,147 | -27 | -2.3% | 134,600 |
| 2010/07/21 | 1,207 | 1,210 | 1,168 | 1,174 | -23 | -1.9% | 153,600 |
| 2010/07/20 | 1,196 | 1,219 | 1,184 | 1,197 | -29 | -2.4% | 158,000 |
| 2010/07/16 | 1,252 | 1,258 | 1,218 | 1,226 | -45 | -3.5% | 138,900 |
| 2010/07/15 | 1,301 | 1,302 | 1,271 | 1,271 | -33 | -2.5% | 126,600 |
| 2010/07/14 | 1,262 | 1,310 | 1,262 | 1,304 | +73 | +5.9% | 279,200 |
| 2010/07/13 | 1,243 | 1,262 | 1,220 | 1,231 | -16 | -1.3% | 123,900 |
| 2010/07/12 | 1,240 | 1,274 | 1,240 | 1,247 | -6 | -0.5% | 120,700 |
| 2010/07/09 | 1,254 | 1,263 | 1,229 | 1,253 | ±0 | ±0% | 164,300 |
| 2010/07/08 | 1,254 | 1,280 | 1,247 | 1,253 | +36 | +3% | 222,300 |
| 2010/07/07 | 1,228 | 1,233 | 1,207 | 1,217 | -25 | -2% | 161,900 |
| 2010/07/06 | 1,225 | 1,247 | 1,201 | 1,242 | +11 | +0.9% | 206,600 |
| 2010/07/05 | 1,212 | 1,234 | 1,204 | 1,231 | +17 | +1.4% | 223,700 |
| 2010/07/02 | 1,202 | 1,230 | 1,202 | 1,214 | +20 | +1.7% | 194,500 |
| 2010/07/01 | 1,224 | 1,235 | 1,191 | 1,194 | -40 | -3.2% | 160,900 |
| 2010/06/30 | 1,203 | 1,237 | 1,193 | 1,234 | -9 | -0.7% | 273,300 |
| 2010/06/29 | 1,255 | 1,294 | 1,233 | 1,243 | -2 | -0.2% | 344,200 |
| 2010/06/28 | 1,272 | 1,274 | 1,243 | 1,245 | -35 | -2.7% | 223,600 |
| 2010/06/25 | 1,318 | 1,320 | 1,271 | 1,280 | -58 | -4.3% | 297,900 |
| 2010/06/24 | 1,322 | 1,358 | 1,317 | 1,338 | +5 | +0.4% | 211,800 |
| 2010/06/23 | 1,407 | 1,417 | 1,333 | 1,333 | -118 | -8.1% | 705,800 |
| 2010/06/22 | 1,475 | 1,480 | 1,433 | 1,451 | -44 | -2.9% | 202,700 |
| 2010/06/21 | 1,466 | 1,503 | 1,461 | 1,495 | +38 | +2.6% | 104,700 |
| 2010/06/18 | 1,455 | 1,467 | 1,444 | 1,457 | -6 | -0.4% | 88,900 |
| 2010/06/17 | 1,473 | 1,492 | 1,458 | 1,463 | -8 | -0.5% | 159,400 |
| 2010/06/16 | 1,447 | 1,480 | 1,441 | 1,471 | +68 | +4.8% | 245,400 |
| 2010/06/15 | 1,419 | 1,427 | 1,401 | 1,403 | -29 | -2% | 177,300 |
| 2010/06/14 | 1,414 | 1,432 | 1,403 | 1,432 | +37 | +2.7% | 103,900 |
| 2010/06/11 | 1,379 | 1,404 | 1,373 | 1,395 | +43 | +3.2% | 142,300 |
| 2010/06/10 | 1,340 | 1,355 | 1,326 | 1,352 | ±0 | ±0% | 137,100 |
| 2010/06/09 | 1,364 | 1,367 | 1,337 | 1,352 | -4 | -0.3% | 168,200 |
| 2010/06/08 | 1,331 | 1,379 | 1,330 | 1,356 | -1 | -0.1% | 118,300 |
| 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 |
3601～
3650
件表示中 / 3683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 | 751,400円 | +8.4% | +7.7% | 3.03% | 13.05倍 | 1.82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 | 147,700円 | +0.4% | -48.4% | 3.72% | 30.35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 | 322,300円 | -2.5% | -60.5% | 0.62% | - | 3.32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 | 129,000円 | +9.9% | +14.3% | 2.48% | 13.32倍 | 0.81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 | 80,900円 | +0.2% | -20.5% | 5.56% | 8.77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
