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 |
|---|---|---|---|---|---|---|---|
| 2023/08/24 | 8,120 | 8,240 | 7,990 | 8,000 | +130 | +1.7% | 609,000 |
| 2023/08/23 | 7,940 | 7,950 | 7,810 | 7,870 | -100 | -1.3% | 277,800 |
| 2023/08/22 | 8,010 | 8,090 | 7,860 | 7,970 | +60 | +0.8% | 249,700 |
| 2023/08/21 | 7,830 | 7,950 | 7,680 | 7,910 | +120 | +1.5% | 280,100 |
| 2023/08/18 | 7,740 | 7,890 | 7,660 | 7,790 | -60 | -0.8% | 313,300 |
| 2023/08/17 | 7,900 | 8,030 | 7,800 | 7,850 | -120 | -1.5% | 219,800 |
| 2023/08/16 | 7,760 | 8,030 | 7,750 | 7,970 | +150 | +1.9% | 354,200 |
| 2023/08/15 | 7,870 | 8,040 | 7,750 | 7,820 | +90 | +1.2% | 299,400 |
| 2023/08/14 | 7,640 | 7,910 | 7,620 | 7,730 | ±0 | ±0% | 302,800 |
| 2023/08/10 | 7,760 | 7,760 | 7,560 | 7,730 | -160 | -2% | 402,400 |
| 2023/08/09 | 7,730 | 8,070 | 7,730 | 7,890 | +210 | +2.7% | 507,900 |
| 2023/08/08 | 8,190 | 8,230 | 7,660 | 7,680 | -510 | -6.2% | 598,800 |
| 2023/08/07 | 8,320 | 8,320 | 7,950 | 8,190 | -140 | -1.7% | 463,200 |
| 2023/08/04 | 8,300 | 8,590 | 8,110 | 8,330 | -40 | -0.5% | 709,900 |
| 2023/08/03 | 7,940 | 8,540 | 7,920 | 8,370 | +430 | +5.4% | 1,563,300 |
| 2023/08/02 | 8,000 | 8,080 | 7,890 | 7,940 | -120 | -1.5% | 365,200 |
| 2023/08/01 | 7,900 | 8,060 | 7,900 | 8,060 | +190 | +2.4% | 287,600 |
| 2023/07/31 | 7,780 | 7,970 | 7,690 | 7,870 | +160 | +2.1% | 509,400 |
| 2023/07/28 | 7,620 | 7,820 | 7,610 | 7,710 | +100 | +1.3% | 518,700 |
| 2023/07/27 | 7,320 | 7,650 | 7,280 | 7,610 | +140 | +1.9% | 272,800 |
| 2023/07/26 | 7,540 | 7,620 | 7,470 | 7,470 | ±0 | ±0% | 221,900 |
| 2023/07/25 | 7,410 | 7,510 | 7,360 | 7,470 | -50 | -0.7% | 369,700 |
| 2023/07/24 | 7,460 | 7,520 | 7,390 | 7,520 | +140 | +1.9% | 291,000 |
| 2023/07/21 | 7,410 | 7,430 | 7,270 | 7,380 | -280 | -3.7% | 477,100 |
| 2023/07/20 | 7,710 | 7,830 | 7,590 | 7,660 | -190 | -2.4% | 287,700 |
| 2023/07/19 | 7,840 | 7,930 | 7,770 | 7,850 | +160 | +2.1% | 323,800 |
| 2023/07/18 | 7,820 | 7,950 | 7,650 | 7,690 | -80 | -1% | 324,000 |
| 2023/07/14 | 7,810 | 7,830 | 7,640 | 7,770 | +110 | +1.4% | 294,100 |
| 2023/07/13 | 7,620 | 7,730 | 7,440 | 7,660 | +110 | +1.5% | 352,300 |
| 2023/07/12 | 7,730 | 7,740 | 7,500 | 7,550 | -210 | -2.7% | 384,400 |
| 2023/07/11 | 7,820 | 7,840 | 7,730 | 7,760 | +20 | +0.3% | 243,000 |
| 2023/07/10 | 7,770 | 7,870 | 7,740 | 7,740 | -70 | -0.9% | 367,000 |
| 2023/07/07 | 7,900 | 7,940 | 7,810 | 7,810 | -160 | -2% | 355,300 |
| 2023/07/06 | 7,950 | 8,110 | 7,900 | 7,970 | -230 | -2.8% | 303,800 |
| 2023/07/05 | 8,180 | 8,300 | 8,150 | 8,200 | +20 | +0.2% | 249,300 |
| 2023/07/04 | 8,130 | 8,290 | 8,110 | 8,180 | ±0 | ±0% | 320,300 |
| 2023/07/03 | 7,970 | 8,220 | 7,960 | 8,180 | +250 | +3.2% | 344,400 |
| 2023/06/30 | 7,920 | 7,980 | 7,900 | 7,930 | -40 | -0.5% | 295,300 |
| 2023/06/29 | 7,750 | 7,970 | 7,750 | 7,970 | +210 | +2.7% | 277,900 |
| 2023/06/28 | 7,550 | 7,770 | 7,550 | 7,760 | +310 | +4.2% | 335,200 |
| 2023/06/27 | 7,500 | 7,550 | 7,410 | 7,450 | -10 | -0.1% | 311,900 |
| 2023/06/26 | 7,430 | 7,600 | 7,360 | 7,460 | -40 | -0.5% | 385,100 |
| 2023/06/23 | 7,620 | 7,770 | 7,290 | 7,500 | -110 | -1.4% | 627,000 |
| 2023/06/22 | 7,570 | 7,740 | 7,560 | 7,610 | -90 | -1.2% | 426,500 |
| 2023/06/21 | 7,440 | 7,720 | 7,410 | 7,700 | +120 | +1.6% | 503,300 |
| 2023/06/20 | 7,190 | 7,580 | 7,160 | 7,580 | +370 | +5.1% | 519,500 |
| 2023/06/19 | 7,070 | 7,310 | 7,040 | 7,210 | +20 | +0.3% | 415,000 |
| 2023/06/16 | 6,940 | 7,260 | 6,910 | 7,190 | +180 | +2.6% | 763,400 |
| 2023/06/15 | 6,900 | 7,100 | 6,870 | 7,010 | +160 | +2.3% | 351,900 |
| 2023/06/14 | 7,070 | 7,080 | 6,790 | 6,850 | -120 | -1.7% | 382,700 |
401～
450
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 | 752,200円 | +8.4% | +7.7% | 3.03% | 13.06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 | 144,600円 | +0.4% | -48.4% | 3.80% | 29.72倍 | 0.72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 | 318,000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 | 126,400円 | +9.9% | +14.3% | 2.53% | 13.05倍 | 0.79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 | 79,700円 | +0.2% | -20.5% | 5.65% | 8.64倍 | 0.79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
