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 |
|---|---|---|---|---|---|---|---|
| 2010/08/17 | 88 | 88 | 82 | 83 | -5 | -5.7% | 279,000 |
| 2010/08/16 | 90 | 91 | 87 | 88 | -4 | -4.3% | 143,000 |
| 2010/08/13 | 91 | 92 | 90 | 92 | +2 | +2.2% | 51,000 |
| 2010/08/12 | 88 | 92 | 86 | 90 | -1 | -1.1% | 177,000 |
| 2010/08/11 | 93 | 95 | 91 | 91 | -4 | -4.2% | 109,000 |
| 2010/08/10 | 94 | 95 | 93 | 95 | +1 | +1.1% | 56,000 |
| 2010/08/09 | 93 | 95 | 93 | 94 | -1 | -1.1% | 64,000 |
| 2010/08/06 | 93 | 96 | 92 | 95 | +2 | +2.2% | 64,000 |
| 2010/08/05 | 90 | 93 | 90 | 93 | +3 | +3.3% | 123,000 |
| 2010/08/04 | 91 | 92 | 90 | 90 | -1 | -1.1% | 109,000 |
| 2010/08/03 | 93 | 94 | 91 | 91 | -1 | -1.1% | 105,000 |
| 2010/08/02 | 94 | 96 | 91 | 92 | -2 | -2.1% | 111,000 |
| 2010/07/30 | 95 | 95 | 94 | 94 | -1 | -1.1% | 48,000 |
| 2010/07/29 | 96 | 96 | 95 | 95 | -2 | -2.1% | 51,000 |
| 2010/07/28 | 96 | 97 | 94 | 97 | +1 | +1% | 167,000 |
| 2010/07/27 | 96 | 97 | 94 | 96 | +2 | +2.1% | 114,000 |
| 2010/07/26 | 98 | 99 | 94 | 94 | -3 | -3.1% | 124,000 |
| 2010/07/23 | 96 | 97 | 95 | 97 | +4 | +4.3% | 89,000 |
| 2010/07/22 | 93 | 96 | 93 | 93 | -2 | -2.1% | 77,000 |
| 2010/07/21 | 98 | 99 | 95 | 95 | -2 | -2.1% | 156,000 |
| 2010/07/20 | 98 | 100 | 97 | 97 | -4 | -4% | 105,000 |
| 2010/07/16 | 101 | 103 | 99 | 101 | -1 | -1% | 75,000 |
| 2010/07/15 | 102 | 104 | 102 | 102 | -1 | -1% | 46,000 |
| 2010/07/14 | 102 | 104 | 102 | 103 | +2 | +2% | 69,000 |
| 2010/07/13 | 101 | 104 | 101 | 101 | -1 | -1% | 76,000 |
| 2010/07/12 | 104 | 104 | 102 | 102 | -2 | -1.9% | 77,000 |
| 2010/07/09 | 105 | 105 | 103 | 104 | ±0 | ±0% | 53,000 |
| 2010/07/08 | 103 | 105 | 102 | 104 | +4 | +4% | 169,000 |
| 2010/07/07 | 103 | 105 | 100 | 100 | -5 | -4.8% | 185,000 |
| 2010/07/06 | 103 | 105 | 98 | 105 | +2 | +1.9% | 189,000 |
| 2010/07/05 | 103 | 105 | 103 | 103 | ±0 | ±0% | 98,000 |
| 2010/07/02 | 102 | 105 | 102 | 103 | ±0 | ±0% | 111,000 |
| 2010/07/01 | 105 | 105 | 101 | 103 | -2 | -1.9% | 111,000 |
| 2010/06/30 | 104 | 107 | 104 | 105 | -4 | -3.7% | 182,000 |
| 2010/06/29 | 113 | 114 | 106 | 109 | -4 | -3.5% | 249,000 |
| 2010/06/28 | 117 | 117 | 112 | 113 | -2 | -1.7% | 207,000 |
| 2010/06/25 | 114 | 116 | 111 | 115 | ±0 | ±0% | 326,000 |
| 2010/06/24 | 114 | 119 | 113 | 115 | +3 | +2.7% | 568,000 |
| 2010/06/23 | 117 | 117 | 111 | 112 | -6 | -5.1% | 784,000 |
| 2010/06/22 | 120 | 121 | 118 | 118 | -5 | -4.1% | 804,000 |
| 2010/06/21 | 114 | 123 | 114 | 123 | +10 | +8.8% | 1,037,000 |
| 2010/06/18 | 112 | 115 | 112 | 113 | +1 | +0.9% | 259,000 |
| 2010/06/17 | 110 | 115 | 110 | 112 | ±0 | ±0% | 391,000 |
| 2010/06/16 | 112 | 113 | 110 | 112 | ±0 | ±0% | 243,000 |
| 2010/06/15 | 111 | 113 | 110 | 112 | +1 | +0.9% | 280,000 |
| 2010/06/14 | 110 | 112 | 108 | 111 | +3 | +2.8% | 582,000 |
| 2010/06/11 | 109 | 110 | 108 | 108 | +2 | +1.9% | 156,000 |
| 2010/06/10 | 107 | 108 | 106 | 106 | -3 | -2.8% | 95,000 |
| 2010/06/09 | 106 | 111 | 106 | 109 | +1 | +0.9% | 356,000 |
| 2010/06/08 | 107 | 110 | 105 | 108 | ±0 | ±0% | 150,000 |
3501～
3550
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 | 35,900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
