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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 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 |
| 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 |
3551～
3600
件表示中 / 3704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 | 37,600円 | +3.6% | -64.0% | 0.00% | 60.74倍 | 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 |
| タケダ機 | 324,500円 | +0.7% | -9.0% | 2.47% | 7.65倍 | 0.58倍 |
|
形鋼加工機大手。建設・自動車関連業界が主顧客。海外向け丸のこ切断機は自社ブランドで展開 |
| ニチダイ | 36,300円 | +4.3% | +2.7% | 1.65% | 32.85倍 | 0.30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 |
| 明治機 | 28,400円 | -3.2% | -26.8% | 2.11% | 20.11倍 | 0.99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 |
| 宇野鉄 | 284,000円 | +0.9% | -2.9% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
