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 |
|---|---|---|---|---|---|---|---|
| 2016/12/07 | 79 | 79 | 78 | 79 | +1 | +1.3% | 965,000 |
| 2016/12/06 | 76 | 81 | 75 | 78 | +3 | +4% | 2,300,000 |
| 2016/12/05 | 74 | 75 | 73 | 75 | ±0 | ±0% | 1,224,000 |
| 2016/12/02 | 77 | 77 | 74 | 75 | -2 | -2.6% | 1,270,000 |
| 2016/12/01 | 79 | 79 | 77 | 77 | -2 | -2.5% | 741,000 |
| 2016/11/30 | 78 | 79 | 77 | 79 | ±0 | ±0% | 926,000 |
| 2016/11/29 | 78 | 80 | 77 | 79 | ±0 | ±0% | 1,419,000 |
| 2016/11/28 | 79 | 80 | 77 | 79 | ±0 | ±0% | 1,641,000 |
| 2016/11/25 | 83 | 85 | 77 | 79 | +3 | +3.9% | 6,986,000 |
| 2016/11/24 | 73 | 78 | 73 | 76 | +5 | +7% | 3,585,000 |
| 2016/11/22 | 70 | 72 | 70 | 71 | +2 | +2.9% | 1,308,000 |
| 2016/11/21 | 69 | 71 | 68 | 69 | +1 | +1.5% | 1,055,000 |
| 2016/11/18 | 66 | 70 | 66 | 68 | +2 | +3% | 1,410,000 |
| 2016/11/17 | 65 | 66 | 65 | 66 | +1 | +1.5% | 641,000 |
| 2016/11/16 | 66 | 66 | 65 | 65 | ±0 | ±0% | 722,000 |
| 2016/11/15 | 66 | 67 | 65 | 65 | -1 | -1.5% | 834,000 |
| 2016/11/14 | 63 | 66 | 62 | 66 | +2 | +3.1% | 1,258,000 |
| 2016/11/11 | 67 | 69 | 64 | 64 | -3 | -4.5% | 1,375,000 |
| 2016/11/10 | 66 | 69 | 66 | 67 | +2 | +3.1% | 1,745,000 |
| 2016/11/09 | 70 | 70 | 62 | 65 | -4 | -5.8% | 2,315,000 |
| 2016/11/08 | 69 | 70 | 69 | 69 | ±0 | ±0% | 636,000 |
| 2016/11/07 | 69 | 70 | 68 | 69 | -1 | -1.4% | 1,888,000 |
| 2016/11/04 | 71 | 72 | 70 | 70 | -3 | -4.1% | 1,432,000 |
| 2016/11/02 | 75 | 75 | 71 | 73 | -2 | -2.7% | 2,853,000 |
| 2016/11/01 | 77 | 77 | 75 | 75 | -2 | -2.6% | 1,262,000 |
| 2016/10/31 | 76 | 78 | 76 | 77 | ±0 | ±0% | 939,000 |
| 2016/10/28 | 78 | 79 | 76 | 77 | ±0 | ±0% | 1,189,000 |
| 2016/10/27 | 77 | 78 | 77 | 77 | ±0 | ±0% | 652,000 |
| 2016/10/26 | 77 | 78 | 76 | 77 | ±0 | ±0% | 1,397,000 |
| 2016/10/25 | 80 | 81 | 76 | 77 | -2 | -2.5% | 3,951,000 |
| 2016/10/24 | 78 | 80 | 78 | 79 | +2 | +2.6% | 1,416,000 |
| 2016/10/21 | 76 | 79 | 75 | 77 | +3 | +4.1% | 3,486,000 |
| 2016/10/20 | 73 | 75 | 73 | 74 | +2 | +2.8% | 1,544,000 |
| 2016/10/19 | 72 | 73 | 71 | 72 | +1 | +1.4% | 813,000 |
| 2016/10/18 | 70 | 72 | 70 | 71 | ±0 | ±0% | 853,000 |
| 2016/10/17 | 68 | 71 | 68 | 71 | +2 | +2.9% | 1,303,000 |
| 2016/10/14 | 70 | 70 | 68 | 69 | -1 | -1.4% | 1,725,000 |
| 2016/10/13 | 71 | 72 | 69 | 70 | ±0 | ±0% | 1,492,000 |
| 2016/10/12 | 74 | 76 | 69 | 70 | -5 | -6.7% | 3,265,000 |
| 2016/10/11 | 72 | 76 | 72 | 75 | +3 | +4.2% | 2,873,000 |
| 2016/10/07 | 68 | 73 | 68 | 72 | +3 | +4.3% | 2,329,000 |
| 2016/10/06 | 71 | 72 | 68 | 69 | -2 | -2.8% | 2,051,000 |
| 2016/10/05 | 72 | 72 | 69 | 71 | ±0 | ±0% | 2,357,000 |
| 2016/10/04 | 65 | 76 | 65 | 71 | +6 | +9.2% | 11,383,000 |
| 2016/10/03 | 62 | 66 | 62 | 65 | +4 | +6.6% | 2,935,000 |
| 2016/09/30 | 61 | 66 | 59 | 61 | +1 | +1.7% | 3,702,000 |
| 2016/09/29 | 59 | 60 | 58 | 60 | +1 | +1.7% | 504,000 |
| 2016/09/28 | 58 | 59 | 58 | 59 | +1 | +1.7% | 1,195,000 |
| 2016/09/27 | 59 | 59 | 56 | 58 | -1 | -1.7% | 1,189,000 |
| 2016/09/26 | 56 | 61 | 56 | 59 | +2 | +3.5% | 2,240,000 |
2101～
2150
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
