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 |
|---|---|---|---|---|---|---|---|
| 2010/10/29 | 65 | 65 | 64 | 65 | -1 | -1.5% | 97,000 |
| 2010/10/28 | 65 | 66 | 65 | 66 | ±0 | ±0% | 114,000 |
| 2010/10/27 | 66 | 67 | 65 | 66 | +1 | +1.5% | 129,000 |
| 2010/10/26 | 66 | 67 | 65 | 65 | -1 | -1.5% | 139,000 |
| 2010/10/25 | 67 | 67 | 66 | 66 | -1 | -1.5% | 137,000 |
| 2010/10/22 | 68 | 68 | 66 | 67 | -1 | -1.5% | 63,000 |
| 2010/10/21 | 68 | 68 | 67 | 68 | +1 | +1.5% | 157,000 |
| 2010/10/20 | 68 | 68 | 67 | 67 | -1 | -1.5% | 93,000 |
| 2010/10/19 | 68 | 69 | 68 | 68 | ±0 | ±0% | 61,000 |
| 2010/10/18 | 68 | 69 | 68 | 68 | -1 | -1.4% | 90,000 |
| 2010/10/15 | 70 | 70 | 69 | 69 | -1 | -1.4% | 100,000 |
| 2010/10/14 | 70 | 71 | 70 | 70 | ±0 | ±0% | 140,000 |
| 2010/10/13 | 71 | 72 | 69 | 70 | -2 | -2.8% | 243,000 |
| 2010/10/12 | 74 | 75 | 72 | 72 | -3 | -4% | 79,000 |
| 2010/10/08 | 75 | 75 | 74 | 75 | ±0 | ±0% | 56,000 |
| 2010/10/07 | 73 | 75 | 73 | 75 | ±0 | ±0% | 148,000 |
| 2010/10/06 | 73 | 75 | 73 | 75 | +2 | +2.7% | 111,000 |
| 2010/10/05 | 72 | 73 | 71 | 73 | ±0 | ±0% | 94,000 |
| 2010/10/04 | 74 | 74 | 73 | 73 | -2 | -2.7% | 62,000 |
| 2010/10/01 | 76 | 76 | 74 | 75 | ±0 | ±0% | 222,000 |
| 2010/09/30 | 77 | 77 | 75 | 75 | -2 | -2.6% | 89,000 |
| 2010/09/29 | 78 | 79 | 76 | 77 | -1 | -1.3% | 228,000 |
| 2010/09/28 | 81 | 82 | 78 | 78 | -3 | -3.7% | 139,000 |
| 2010/09/27 | 83 | 83 | 81 | 81 | ±0 | ±0% | 89,000 |
| 2010/09/24 | 83 | 85 | 81 | 81 | -2 | -2.4% | 266,000 |
| 2010/09/22 | 79 | 85 | 79 | 83 | +4 | +5.1% | 952,000 |
| 2010/09/21 | 81 | 81 | 79 | 79 | ±0 | ±0% | 101,000 |
| 2010/09/17 | 80 | 80 | 79 | 79 | -1 | -1.3% | 80,000 |
| 2010/09/16 | 80 | 81 | 80 | 80 | +1 | +1.3% | 46,000 |
| 2010/09/15 | 80 | 81 | 79 | 79 | ±0 | ±0% | 85,000 |
| 2010/09/14 | 80 | 80 | 79 | 79 | ±0 | ±0% | 55,000 |
| 2010/09/13 | 80 | 81 | 79 | 79 | ±0 | ±0% | 63,000 |
| 2010/09/10 | 79 | 80 | 79 | 79 | ±0 | ±0% | 135,000 |
| 2010/09/09 | 81 | 81 | 79 | 79 | -2 | -2.5% | 106,000 |
| 2010/09/08 | 81 | 81 | 80 | 81 | -2 | -2.4% | 90,000 |
| 2010/09/07 | 85 | 85 | 83 | 83 | ±0 | ±0% | 80,000 |
| 2010/09/06 | 83 | 84 | 81 | 83 | +1 | +1.2% | 113,000 |
| 2010/09/03 | 81 | 82 | 80 | 82 | +1 | +1.2% | 52,000 |
| 2010/09/02 | 80 | 81 | 78 | 81 | +3 | +3.8% | 89,000 |
| 2010/09/01 | 78 | 79 | 77 | 78 | ±0 | ±0% | 180,000 |
| 2010/08/31 | 81 | 81 | 78 | 78 | -4 | -4.9% | 95,000 |
| 2010/08/30 | 82 | 83 | 81 | 82 | ±0 | ±0% | 244,000 |
| 2010/08/27 | 80 | 82 | 79 | 82 | +1 | +1.2% | 88,000 |
| 2010/08/26 | 82 | 82 | 79 | 81 | +1 | +1.3% | 74,000 |
| 2010/08/25 | 79 | 81 | 79 | 80 | -1 | -1.2% | 77,000 |
| 2010/08/24 | 79 | 81 | 79 | 81 | +1 | +1.3% | 93,000 |
| 2010/08/23 | 81 | 82 | 80 | 80 | -2 | -2.4% | 77,000 |
| 2010/08/20 | 82 | 83 | 81 | 82 | ±0 | ±0% | 84,000 |
| 2010/08/19 | 81 | 83 | 79 | 82 | +1 | +1.2% | 160,000 |
| 2010/08/18 | 85 | 86 | 79 | 81 | -2 | -2.4% | 476,000 |
3451～
3500
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
