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 |
|---|---|---|---|---|---|---|---|
| 2011/06/08 | 67 | 68 | 66 | 67 | ±0 | ±0% | 120,000 |
| 2011/06/07 | 66 | 69 | 65 | 67 | +1 | +1.5% | 173,000 |
| 2011/06/06 | 70 | 70 | 66 | 66 | -3 | -4.3% | 213,000 |
| 2011/06/03 | 69 | 70 | 69 | 69 | -1 | -1.4% | 41,000 |
| 2011/06/02 | 70 | 71 | 69 | 70 | -2 | -2.8% | 159,000 |
| 2011/06/01 | 73 | 75 | 71 | 72 | -1 | -1.4% | 237,000 |
| 2011/05/31 | 68 | 74 | 68 | 73 | +3 | +4.3% | 314,000 |
| 2011/05/30 | 70 | 70 | 69 | 70 | ±0 | ±0% | 108,000 |
| 2011/05/27 | 71 | 71 | 70 | 70 | -1 | -1.4% | 52,000 |
| 2011/05/26 | 69 | 71 | 69 | 71 | +2 | +2.9% | 140,000 |
| 2011/05/25 | 72 | 72 | 68 | 69 | -3 | -4.2% | 299,000 |
| 2011/05/24 | 72 | 72 | 71 | 72 | ±0 | ±0% | 148,000 |
| 2011/05/23 | 74 | 74 | 72 | 72 | -1 | -1.4% | 153,000 |
| 2011/05/20 | 73 | 73 | 72 | 73 | ±0 | ±0% | 68,000 |
| 2011/05/19 | 75 | 75 | 73 | 73 | -1 | -1.4% | 120,000 |
| 2011/05/18 | 72 | 75 | 72 | 74 | +2 | +2.8% | 137,000 |
| 2011/05/17 | 72 | 72 | 71 | 72 | ±0 | ±0% | 151,000 |
| 2011/05/16 | 73 | 73 | 72 | 72 | -2 | -2.7% | 317,000 |
| 2011/05/13 | 77 | 77 | 74 | 74 | -4 | -5.1% | 399,000 |
| 2011/05/12 | 75 | 79 | 75 | 78 | +3 | +4% | 808,000 |
| 2011/05/11 | 77 | 77 | 75 | 75 | -2 | -2.6% | 252,000 |
| 2011/05/10 | 75 | 78 | 75 | 77 | +2 | +2.7% | 661,000 |
| 2011/05/09 | 76 | 76 | 75 | 75 | -1 | -1.3% | 67,000 |
| 2011/05/06 | 76 | 77 | 75 | 76 | -1 | -1.3% | 104,000 |
| 2011/05/02 | 77 | 77 | 76 | 77 | ±0 | ±0% | 185,000 |
| 2011/04/28 | 77 | 77 | 75 | 77 | +1 | +1.3% | 156,000 |
| 2011/04/27 | 76 | 79 | 75 | 76 | +1 | +1.3% | 430,000 |
| 2011/04/26 | 76 | 76 | 75 | 75 | -1 | -1.3% | 173,000 |
| 2011/04/25 | 75 | 77 | 75 | 76 | +1 | +1.3% | 132,000 |
| 2011/04/22 | 76 | 76 | 74 | 75 | -1 | -1.3% | 382,000 |
| 2011/04/21 | 79 | 80 | 76 | 76 | -2 | -2.6% | 547,000 |
| 2011/04/20 | 80 | 80 | 78 | 78 | ±0 | ±0% | 239,000 |
| 2011/04/19 | 78 | 79 | 78 | 78 | -1 | -1.3% | 309,000 |
| 2011/04/18 | 81 | 82 | 79 | 79 | -1 | -1.3% | 239,000 |
| 2011/04/15 | 83 | 83 | 80 | 80 | -2 | -2.4% | 416,000 |
| 2011/04/14 | 79 | 85 | 79 | 82 | +2 | +2.5% | 1,560,000 |
| 2011/04/13 | 80 | 81 | 78 | 80 | ±0 | ±0% | 508,000 |
| 2011/04/12 | 83 | 83 | 80 | 80 | -4 | -4.8% | 789,000 |
| 2011/04/11 | 85 | 86 | 82 | 84 | +1 | +1.2% | 773,000 |
| 2011/04/08 | 82 | 88 | 79 | 83 | -1 | -1.2% | 4,287,000 |
| 2011/04/07 | 83 | 85 | 80 | 84 | ±0 | ±0% | 2,827,000 |
| 2011/04/06 | 91 | 92 | 82 | 84 | -6 | -6.7% | 17,961,000 |
| 2011/04/05 | 77 | 95 | 76 | 90 | +16 | +21.6% | 50,102,000 |
| 2011/04/04 | 72 | 76 | 72 | 74 | +3 | +4.2% | 723,000 |
| 2011/04/01 | 74 | 75 | 71 | 71 | -2 | -2.7% | 947,000 |
| 2011/03/31 | 79 | 79 | 71 | 73 | -1 | -1.4% | 1,313,000 |
| 2011/03/30 | 69 | 76 | 67 | 74 | +8 | +12.1% | 1,369,000 |
| 2011/03/29 | 65 | 68 | 65 | 66 | ±0 | ±0% | 430,000 |
| 2011/03/28 | 69 | 69 | 65 | 66 | -2 | -2.9% | 324,000 |
| 2011/03/25 | 69 | 71 | 67 | 68 | ±0 | ±0% | 569,000 |
3451～
3500
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
