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 |
|---|---|---|---|---|---|---|---|
| 2011/01/17 | 81 | 82 | 80 | 81 | ±0 | ±0% | 60,000 |
| 2011/01/14 | 81 | 82 | 80 | 81 | ±0 | ±0% | 343,000 |
| 2011/01/13 | 82 | 83 | 81 | 81 | -1 | -1.2% | 171,000 |
| 2011/01/12 | 82 | 83 | 81 | 82 | ±0 | ±0% | 601,000 |
| 2011/01/11 | 80 | 82 | 79 | 82 | +3 | +3.8% | 360,000 |
| 2011/01/07 | 82 | 82 | 79 | 79 | -2 | -2.5% | 188,000 |
| 2011/01/06 | 80 | 81 | 79 | 81 | +2 | +2.5% | 453,000 |
| 2011/01/05 | 78 | 79 | 77 | 79 | ±0 | ±0% | 135,000 |
| 2011/01/04 | 77 | 79 | 76 | 79 | +2 | +2.6% | 178,000 |
| 2010/12/30 | 79 | 79 | 76 | 77 | -2 | -2.5% | 169,000 |
| 2010/12/29 | 77 | 79 | 76 | 79 | +3 | +3.9% | 252,000 |
| 2010/12/28 | 75 | 76 | 75 | 76 | +1 | +1.3% | 229,000 |
| 2010/12/27 | 77 | 78 | 75 | 75 | -3 | -3.8% | 316,000 |
| 2010/12/24 | 78 | 79 | 76 | 78 | -1 | -1.3% | 200,000 |
| 2010/12/22 | 80 | 81 | 79 | 79 | -2 | -2.5% | 211,000 |
| 2010/12/21 | 81 | 81 | 79 | 81 | -1 | -1.2% | 180,000 |
| 2010/12/20 | 86 | 86 | 82 | 82 | -3 | -3.5% | 433,000 |
| 2010/12/17 | 81 | 88 | 81 | 85 | +4 | +4.9% | 942,000 |
| 2010/12/16 | 80 | 81 | 79 | 81 | ±0 | ±0% | 199,000 |
| 2010/12/15 | 82 | 82 | 80 | 81 | ±0 | ±0% | 564,000 |
| 2010/12/14 | 79 | 81 | 78 | 81 | +2 | +2.5% | 634,000 |
| 2010/12/13 | 77 | 79 | 77 | 79 | +1 | +1.3% | 136,000 |
| 2010/12/10 | 79 | 79 | 78 | 78 | -1 | -1.3% | 186,000 |
| 2010/12/09 | 78 | 80 | 78 | 79 | -1 | -1.3% | 402,000 |
| 2010/12/08 | 76 | 80 | 76 | 80 | +3 | +3.9% | 329,000 |
| 2010/12/07 | 77 | 78 | 76 | 77 | ±0 | ±0% | 208,000 |
| 2010/12/06 | 77 | 78 | 76 | 77 | ±0 | ±0% | 134,000 |
| 2010/12/03 | 79 | 79 | 77 | 77 | -1 | -1.3% | 156,000 |
| 2010/12/02 | 78 | 78 | 76 | 78 | +1 | +1.3% | 259,000 |
| 2010/12/01 | 79 | 79 | 76 | 77 | -2 | -2.5% | 360,000 |
| 2010/11/30 | 81 | 81 | 78 | 79 | -1 | -1.3% | 206,000 |
| 2010/11/29 | 79 | 81 | 78 | 80 | +1 | +1.3% | 279,000 |
| 2010/11/26 | 81 | 82 | 78 | 79 | -1 | -1.3% | 857,000 |
| 2010/11/25 | 77 | 82 | 77 | 80 | +10 | +14.3% | 2,666,000 |
| 2010/11/24 | 71 | 71 | 70 | 70 | -1 | -1.4% | 158,000 |
| 2010/11/22 | 73 | 73 | 71 | 71 | -1 | -1.4% | 258,000 |
| 2010/11/19 | 71 | 73 | 70 | 72 | +1 | +1.4% | 139,000 |
| 2010/11/18 | 71 | 71 | 69 | 71 | +1 | +1.4% | 221,000 |
| 2010/11/17 | 64 | 70 | 64 | 70 | +5 | +7.7% | 334,000 |
| 2010/11/16 | 64 | 66 | 63 | 65 | +2 | +3.2% | 320,000 |
| 2010/11/15 | 63 | 64 | 63 | 63 | ±0 | ±0% | 209,000 |
| 2010/11/12 | 66 | 66 | 63 | 63 | -3 | -4.5% | 434,000 |
| 2010/11/11 | 68 | 68 | 66 | 66 | -2 | -2.9% | 335,000 |
| 2010/11/10 | 70 | 70 | 68 | 68 | -1 | -1.4% | 98,000 |
| 2010/11/09 | 68 | 70 | 67 | 69 | +1 | +1.5% | 181,000 |
| 2010/11/08 | 68 | 68 | 66 | 68 | +3 | +4.6% | 112,000 |
| 2010/11/05 | 62 | 67 | 62 | 65 | +3 | +4.8% | 198,000 |
| 2010/11/04 | 61 | 63 | 61 | 62 | +2 | +3.3% | 201,000 |
| 2010/11/02 | 61 | 62 | 60 | 60 | -3 | -4.8% | 264,000 |
| 2010/11/01 | 64 | 65 | 62 | 63 | -2 | -3.1% | 134,000 |
3401～
3450
件表示中 / 3594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 | 35,700円 | -23.5% | -75.4% | 0.00% | - | 0.37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 |
| ニチダイ | 36,400円 | +5.1% | +56.3% | 1.65% | 65.94倍 | 0.31倍 |
|
独立系金型メーカー。複雑形状の精密鍛造金型で強み。ターボチャージャー部品が第２の柱 |
| 宇野鉄 | 280,200円 | -7.6% | -21.9% | - | - | - |
|
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 |
| 浜井産 | 88,700円 | -8.6% | -53.5% | 3.95% | 10.10倍 | 0.89倍 |
|
半導体、ＨＤＤ、ＬＥＤなど電子部品材料の研磨機（ラップ盤）が主軸。部品加工用ホブ盤も製造 |
| 赤阪鉄 | 191,800円 | -5.5% | +61.3% | 1.56% | 73.37倍 | 0.29倍 |
|
舶用ディーゼルエンジン専業の中堅。三菱重工と連携。小型・省エネ型を強化。非舶用分野を育成 |
市場注目の銘柄
チャート関連のコラム
