東京機械製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 76 | 76 | 74 | 74 | -1 | -1.3% | 986,000 |
| 2017/07/14 | 77 | 78 | 75 | 75 | -2 | -2.6% | 1,580,000 |
| 2017/07/13 | 77 | 77 | 76 | 77 | +1 | +1.3% | 988,000 |
| 2017/07/12 | 76 | 78 | 76 | 76 | ±0 | ±0% | 2,151,000 |
| 2017/07/11 | 75 | 76 | 74 | 76 | +1 | +1.3% | 1,207,000 |
| 2017/07/10 | 75 | 76 | 75 | 75 | +1 | +1.4% | 1,043,000 |
| 2017/07/07 | 74 | 75 | 73 | 74 | ±0 | ±0% | 1,130,000 |
| 2017/07/06 | 75 | 75 | 74 | 74 | ±0 | ±0% | 1,011,000 |
| 2017/07/05 | 74 | 75 | 74 | 74 | -1 | -1.3% | 1,062,000 |
| 2017/07/04 | 74 | 75 | 74 | 75 | +2 | +2.7% | 1,041,000 |
| 2017/07/03 | 73 | 74 | 73 | 73 | ±0 | ±0% | 803,000 |
| 2017/06/30 | 74 | 74 | 73 | 73 | -1 | -1.4% | 1,007,000 |
| 2017/06/29 | 74 | 75 | 73 | 74 | +1 | +1.4% | 914,000 |
| 2017/06/28 | 74 | 75 | 73 | 73 | -1 | -1.4% | 1,355,000 |
| 2017/06/27 | 74 | 75 | 74 | 74 | +1 | +1.4% | 1,047,000 |
| 2017/06/26 | 73 | 75 | 73 | 73 | ±0 | ±0% | 1,347,000 |
| 2017/06/23 | 74 | 75 | 73 | 73 | -1 | -1.4% | 966,000 |
| 2017/06/22 | 74 | 75 | 74 | 74 | ±0 | ±0% | 797,000 |
| 2017/06/21 | 75 | 76 | 74 | 74 | -2 | -2.6% | 1,610,000 |
| 2017/06/20 | 74 | 77 | 74 | 76 | +3 | +4.1% | 2,302,000 |
| 2017/06/19 | 72 | 74 | 72 | 73 | +1 | +1.4% | 808,000 |
| 2017/06/16 | 72 | 73 | 72 | 72 | ±0 | ±0% | 972,000 |
| 2017/06/15 | 73 | 75 | 72 | 72 | ±0 | ±0% | 2,259,000 |
| 2017/06/14 | 71 | 75 | 71 | 72 | +1 | +1.4% | 2,682,000 |
| 2017/06/13 | 72 | 72 | 71 | 71 | -1 | -1.4% | 1,374,000 |
| 2017/06/12 | 72 | 73 | 72 | 72 | ±0 | ±0% | 1,563,000 |
| 2017/06/09 | 72 | 73 | 71 | 72 | ±0 | ±0% | 1,418,000 |
| 2017/06/08 | 71 | 72 | 71 | 72 | +1 | +1.4% | 1,054,000 |
| 2017/06/07 | 69 | 72 | 68 | 71 | +2 | +2.9% | 1,835,000 |
| 2017/06/06 | 72 | 72 | 69 | 69 | -3 | -4.2% | 2,258,000 |
| 2017/06/05 | 74 | 74 | 72 | 72 | -2 | -2.7% | 1,148,000 |
| 2017/06/02 | 75 | 77 | 74 | 74 | ±0 | ±0% | 1,780,000 |
| 2017/06/01 | 73 | 74 | 72 | 74 | +1 | +1.4% | 1,453,000 |
| 2017/05/31 | 71 | 74 | 71 | 73 | +2 | +2.8% | 1,794,000 |
| 2017/05/30 | 71 | 72 | 71 | 71 | -1 | -1.4% | 1,109,000 |
| 2017/05/29 | 73 | 73 | 72 | 72 | -1 | -1.4% | 1,582,000 |
| 2017/05/26 | 74 | 74 | 73 | 73 | -1 | -1.4% | 1,175,000 |
| 2017/05/25 | 74 | 75 | 73 | 74 | ±0 | ±0% | 1,507,000 |
| 2017/05/24 | 75 | 75 | 73 | 74 | -1 | -1.3% | 1,303,000 |
| 2017/05/23 | 76 | 76 | 73 | 75 | -1 | -1.3% | 1,751,000 |
| 2017/05/22 | 74 | 76 | 74 | 76 | +1 | +1.3% | 1,591,000 |
| 2017/05/19 | 74 | 75 | 74 | 75 | ±0 | ±0% | 1,217,000 |
| 2017/05/18 | 74 | 75 | 73 | 75 | -1 | -1.3% | 2,022,000 |
| 2017/05/17 | 74 | 76 | 73 | 76 | +1 | +1.3% | 2,202,000 |
| 2017/05/16 | 75 | 75 | 73 | 75 | ±0 | ±0% | 1,850,000 |
| 2017/05/15 | 80 | 80 | 73 | 75 | -5 | -6.3% | 7,271,000 |
| 2017/05/12 | 78 | 86 | 76 | 80 | +12 | +17.6% | 19,998,000 |
| 2017/05/11 | 66 | 68 | 66 | 68 | +2 | +3% | 1,483,000 |
| 2017/05/10 | 66 | 67 | 66 | 66 | ±0 | ±0% | 1,440,000 |
| 2017/05/09 | 67 | 68 | 66 | 66 | -1 | -1.5% | 1,091,000 |
1951～
2000
件表示中 / 3740件
類似銘柄と比較する
現在ご覧いただいている「東京機」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 |
|---|---|---|---|---|---|---|---|---|
| 東京機 | 38,600円 | +3.6% | -64.0% | 0.00% | 62.36倍 | 0.38倍 |
|
最古の新聞輪転機企業。大型自動搬送機など新規分野に展開。買収阻止で新聞社が大株主に並ぶ |
| サンセイ | 40,100円 | -8.3% | -12.1% | 3.74% | 10.39倍 | 0.67倍 |
|
ビル用ゴンドラ、舞台装置のパイオニア。レンタルゴンドラや船舶修理、魚礁など海洋関連も |
| 中村超硬 | 32,300円 | +13.6% | - | 0.00% | 354.95倍 | 4.39倍 |
|
超硬合金加工に強み。特殊精密部品や紡糸ノズル生産。半導体向けダイヤモンドワイヤ拡販 |
| 宇野鉄 | 299,800円 | +0.9% | -2.9% | 1.67% | 8.08倍 | 0.99倍 |
|
工業用ポンプ、送風機中堅。自社開発のドライ式真空ポンプは独占。不動産賃貸が利益支える |
| 明治機 | 29,200円 | -3.2% | -26.8% | 2.05% | 20.68倍 | 1.02倍 |
|
製粉、飼料設備首位。プラントと食品原料加工機械製造が２本柱。太陽光Ａｂａｌａｎｃｅ提携 |
市場注目の銘柄
チャート関連のコラム
