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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/11/07 | 8,177 | 8,227 | 7,810 | 7,811 | -381 | -4.7% | 379,100 |
| 2023/11/06 | 8,000 | 8,200 | 7,944 | 8,192 | +776 | +10.5% | 1,131,900 |
| 2023/11/02 | 7,180 | 7,479 | 7,117 | 7,416 | +439 | +6.3% | 509,900 |
| 2023/11/01 | 7,070 | 7,120 | 6,932 | 6,977 | -6 | -0.1% | 427,000 |
| 2023/10/31 | 7,150 | 7,163 | 6,891 | 6,983 | -227 | -3.1% | 455,800 |
| 2023/10/30 | 7,230 | 7,330 | 7,140 | 7,210 | +10 | +0.1% | 531,400 |
| 2023/10/27 | 7,090 | 7,300 | 7,040 | 7,200 | +160 | +2.3% | 376,200 |
| 2023/10/26 | 7,000 | 7,100 | 6,970 | 7,040 | -200 | -2.8% | 259,100 |
| 2023/10/25 | 7,260 | 7,400 | 7,230 | 7,240 | +70 | +1% | 280,900 |
| 2023/10/24 | 7,220 | 7,280 | 7,020 | 7,170 | +40 | +0.6% | 263,300 |
| 2023/10/23 | 7,050 | 7,170 | 6,990 | 7,130 | +50 | +0.7% | 307,200 |
| 2023/10/20 | 7,160 | 7,180 | 6,900 | 7,080 | -110 | -1.5% | 656,100 |
| 2023/10/19 | 7,340 | 7,380 | 7,090 | 7,190 | -450 | -5.9% | 471,600 |
| 2023/10/18 | 7,370 | 7,670 | 7,280 | 7,640 | +260 | +3.5% | 381,000 |
| 2023/10/17 | 7,430 | 7,570 | 7,360 | 7,380 | +10 | +0.1% | 319,900 |
| 2023/10/16 | 7,550 | 7,550 | 7,340 | 7,370 | -260 | -3.4% | 268,500 |
| 2023/10/13 | 7,950 | 7,950 | 7,600 | 7,630 | -320 | -4% | 344,900 |
| 2023/10/12 | 7,740 | 7,950 | 7,650 | 7,950 | +450 | +6% | 510,200 |
| 2023/10/11 | 7,420 | 7,530 | 7,400 | 7,500 | +130 | +1.8% | 241,200 |
| 2023/10/10 | 7,300 | 7,370 | 7,260 | 7,370 | +190 | +2.6% | 178,000 |
| 2023/10/06 | 7,240 | 7,350 | 7,130 | 7,180 | -130 | -1.8% | 268,200 |
| 2023/10/05 | 7,320 | 7,370 | 7,080 | 7,310 | +30 | +0.4% | 349,400 |
| 2023/10/04 | 7,320 | 7,380 | 7,220 | 7,280 | -250 | -3.3% | 270,800 |
| 2023/10/03 | 7,550 | 7,650 | 7,500 | 7,530 | ±0 | ±0% | 237,000 |
| 2023/10/02 | 7,530 | 7,680 | 7,490 | 7,530 | +40 | +0.5% | 219,200 |
| 2023/09/29 | 7,450 | 7,600 | 7,410 | 7,490 | +170 | +2.3% | 336,100 |
| 2023/09/28 | 7,360 | 7,410 | 7,230 | 7,320 | -130 | -1.7% | 289,800 |
| 2023/09/27 | 7,330 | 7,460 | 7,290 | 7,450 | +20 | +0.3% | 302,700 |
| 2023/09/26 | 7,430 | 7,480 | 7,360 | 7,430 | -20 | -0.3% | 222,200 |
| 2023/09/25 | 7,300 | 7,480 | 7,280 | 7,450 | +180 | +2.5% | 236,700 |
| 2023/09/22 | 7,060 | 7,340 | 6,990 | 7,270 | +160 | +2.3% | 407,800 |
| 2023/09/21 | 7,290 | 7,300 | 7,070 | 7,110 | -200 | -2.7% | 396,500 |
| 2023/09/20 | 7,270 | 7,420 | 7,250 | 7,310 | -30 | -0.4% | 525,000 |
| 2023/09/19 | 7,520 | 7,520 | 7,270 | 7,340 | -310 | -4.1% | 514,500 |
| 2023/09/15 | 7,750 | 7,790 | 7,640 | 7,650 | -30 | -0.4% | 764,600 |
| 2023/09/14 | 7,610 | 7,710 | 7,500 | 7,680 | +200 | +2.7% | 348,500 |
| 2023/09/13 | 7,700 | 7,700 | 7,460 | 7,480 | -240 | -3.1% | 428,000 |
| 2023/09/12 | 7,870 | 7,880 | 7,600 | 7,720 | -100 | -1.3% | 264,800 |
| 2023/09/11 | 7,790 | 7,940 | 7,790 | 7,820 | -120 | -1.5% | 342,900 |
| 2023/09/08 | 8,150 | 8,270 | 7,940 | 7,940 | -360 | -4.3% | 466,900 |
| 2023/09/07 | 8,280 | 8,310 | 8,180 | 8,300 | +20 | +0.2% | 324,800 |
| 2023/09/06 | 7,930 | 8,330 | 7,910 | 8,280 | +360 | +4.5% | 465,000 |
| 2023/09/05 | 7,950 | 7,950 | 7,770 | 7,920 | +40 | +0.5% | 447,200 |
| 2023/09/04 | 7,850 | 7,930 | 7,770 | 7,880 | -60 | -0.8% | 363,000 |
| 2023/09/01 | 7,990 | 8,050 | 7,900 | 7,940 | -90 | -1.1% | 252,300 |
| 2023/08/31 | 8,100 | 8,120 | 7,980 | 8,030 | -90 | -1.1% | 370,100 |
| 2023/08/30 | 8,150 | 8,210 | 8,050 | 8,120 | +120 | +1.5% | 256,800 |
| 2023/08/29 | 8,010 | 8,080 | 7,970 | 8,000 | +30 | +0.4% | 159,800 |
401～
450
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 | 957,700円 | +5.6% | +3.5% | 2.23% | 17.87倍 | 2.23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 | 225,300円 | +10.8% | +36.5% | 1.08% | 53.91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 | 146,500円 | -0.7% | +782.4% | 3.41% | 16.07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 | 326,700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 | 127,900円 | +5.0% | +123.7% | 2.19% | 16.10倍 | 0.82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
