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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 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 |
| 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 |
3551～
3600
件表示中 / 3673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 | 37,100円 | -20.5% | -23.1% | 0.00% | 23.04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 | 36,200円 | -7.8% | -5.2% | 4.14% | 10.05倍 | 0.66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 | 29,500円 | +9.2% | - | 0.00% | - | 3.98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 | 286,000円 | -7.6% | -21.9% | 1.75% | 9.02倍 | 1.00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 |
| ニチダイ | 34,400円 | +5.1% | +56.3% | 1.74% | 62.32倍 | 0.29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 |
市場注目の銘柄
チャート関連のコラム
