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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 2010/06/07 | 108 | 112 | 108 | 108 | -4 | -3.6% | 389,000 |
| 2010/06/04 | 110 | 112 | 110 | 112 | +2 | +1.8% | 153,000 |
| 2010/06/03 | 111 | 112 | 110 | 110 | ±0 | ±0% | 130,000 |
| 2010/06/02 | 109 | 110 | 108 | 110 | -1 | -0.9% | 329,000 |
| 2010/06/01 | 111 | 112 | 108 | 111 | -1 | -0.9% | 332,000 |
| 2010/05/31 | 111 | 113 | 108 | 112 | +1 | +0.9% | 282,000 |
| 2010/05/28 | 112 | 112 | 109 | 111 | +1 | +0.9% | 682,000 |
| 2010/05/27 | 101 | 111 | 101 | 110 | +10 | +10% | 1,360,000 |
| 2010/05/26 | 111 | 112 | 100 | 100 | -10 | -9.1% | 844,000 |
| 2010/05/25 | 107 | 112 | 106 | 110 | +4 | +3.8% | 759,000 |
| 2010/05/24 | 107 | 108 | 105 | 106 | +2 | +1.9% | 269,000 |
| 2010/05/21 | 104 | 105 | 101 | 104 | -5 | -4.6% | 583,000 |
| 2010/05/20 | 111 | 112 | 108 | 109 | -4 | -3.5% | 620,000 |
| 2010/05/19 | 115 | 116 | 109 | 113 | ±0 | ±0% | 1,916,000 |
| 2010/05/18 | 114 | 117 | 111 | 113 | -7 | -5.8% | 3,266,000 |
| 2010/05/17 | 111 | 133 | 111 | 120 | +13 | +12.1% | 21,777,000 |
| 2010/05/14 | 106 | 110 | 105 | 107 | +1 | +0.9% | 150,000 |
| 2010/05/13 | 106 | 108 | 105 | 106 | ±0 | ±0% | 227,000 |
| 2010/05/12 | 107 | 108 | 105 | 106 | ±0 | ±0% | 110,000 |
| 2010/05/11 | 115 | 115 | 106 | 106 | -5 | -4.5% | 198,000 |
| 2010/05/10 | 106 | 112 | 106 | 111 | +4 | +3.7% | 138,000 |
3601～
3650
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
