東京衡機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 41 | 41 | 40 | 41 | ±0 | ±0% | 238,000 |
| 2017/07/10 | 41 | 41 | 40 | 41 | ±0 | ±0% | 364,000 |
| 2017/07/07 | 42 | 43 | 39 | 41 | -2 | -4.7% | 3,046,000 |
| 2017/07/06 | 45 | 45 | 43 | 43 | -2 | -4.4% | 483,000 |
| 2017/07/05 | 44 | 45 | 44 | 45 | +1 | +2.3% | 1,184,000 |
| 2017/07/04 | 44 | 44 | 43 | 44 | +1 | +2.3% | 137,000 |
| 2017/07/03 | 43 | 44 | 43 | 43 | ±0 | ±0% | 78,000 |
| 2017/06/30 | 42 | 43 | 42 | 43 | ±0 | ±0% | 372,000 |
| 2017/06/29 | 42 | 43 | 42 | 43 | +1 | +2.4% | 16,000 |
| 2017/06/28 | 42 | 43 | 42 | 42 | ±0 | ±0% | 133,000 |
| 2017/06/27 | 42 | 42 | 42 | 42 | ±0 | ±0% | 59,000 |
| 2017/06/26 | 42 | 43 | 42 | 42 | ±0 | ±0% | 17,000 |
| 2017/06/23 | 42 | 43 | 42 | 42 | ±0 | ±0% | 184,000 |
| 2017/06/22 | 42 | 42 | 42 | 42 | ±0 | ±0% | 254,000 |
| 2017/06/21 | 42 | 43 | 41 | 42 | ±0 | ±0% | 152,000 |
| 2017/06/20 | 42 | 43 | 42 | 42 | ±0 | ±0% | 245,000 |
| 2017/06/19 | 42 | 42 | 41 | 42 | ±0 | ±0% | 189,000 |
| 2017/06/16 | 42 | 43 | 42 | 42 | ±0 | ±0% | 41,000 |
| 2017/06/15 | 43 | 43 | 41 | 42 | -1 | -2.3% | 101,000 |
| 2017/06/14 | 43 | 43 | 42 | 43 | +1 | +2.4% | 77,000 |
| 2017/06/13 | 42 | 43 | 42 | 42 | +1 | +2.4% | 374,000 |
| 2017/06/12 | 41 | 42 | 40 | 41 | +1 | +2.5% | 295,000 |
| 2017/06/09 | 41 | 41 | 40 | 40 | ±0 | ±0% | 209,000 |
| 2017/06/08 | 41 | 41 | 40 | 40 | -1 | -2.4% | 158,000 |
| 2017/06/07 | 41 | 41 | 41 | 41 | ±0 | ±0% | 97,000 |
| 2017/06/06 | 41 | 41 | 40 | 41 | ±0 | ±0% | 62,000 |
| 2017/06/05 | 42 | 42 | 41 | 41 | ±0 | ±0% | 115,000 |
| 2017/06/02 | 41 | 41 | 41 | 41 | ±0 | ±0% | 80,000 |
| 2017/06/01 | 41 | 42 | 41 | 41 | ±0 | ±0% | 83,000 |
| 2017/05/31 | 41 | 42 | 41 | 41 | -1 | -2.4% | 100,000 |
| 2017/05/30 | 41 | 42 | 40 | 42 | ±0 | ±0% | 551,000 |
| 2017/05/29 | 41 | 42 | 41 | 42 | +1 | +2.4% | 74,000 |
| 2017/05/26 | 42 | 42 | 41 | 41 | -1 | -2.4% | 198,000 |
| 2017/05/25 | 42 | 43 | 42 | 42 | -1 | -2.3% | 267,000 |
| 2017/05/24 | 42 | 43 | 42 | 43 | +1 | +2.4% | 210,000 |
| 2017/05/23 | 42 | 43 | 42 | 42 | ±0 | ±0% | 608,000 |
| 2017/05/22 | 42 | 43 | 42 | 42 | ±0 | ±0% | 26,000 |
| 2017/05/19 | 42 | 43 | 42 | 42 | ±0 | ±0% | 73,000 |
| 2017/05/18 | 42 | 43 | 42 | 42 | -1 | -2.3% | 165,000 |
| 2017/05/17 | 43 | 44 | 43 | 43 | ±0 | ±0% | 94,000 |
| 2017/05/16 | 43 | 43 | 43 | 43 | ±0 | ±0% | 113,000 |
| 2017/05/15 | 43 | 44 | 43 | 43 | -1 | -2.3% | 296,000 |
| 2017/05/12 | 43 | 44 | 43 | 44 | ±0 | ±0% | 25,000 |
| 2017/05/11 | 44 | 44 | 43 | 44 | ±0 | ±0% | 63,000 |
| 2017/05/10 | 44 | 44 | 43 | 44 | ±0 | ±0% | 124,000 |
| 2017/05/09 | 43 | 45 | 43 | 44 | +1 | +2.3% | 322,000 |
| 2017/05/08 | 43 | 44 | 43 | 43 | ±0 | ±0% | 79,000 |
| 2017/05/02 | 43 | 43 | 43 | 43 | ±0 | ±0% | 63,000 |
| 2017/05/01 | 43 | 43 | 43 | 43 | ±0 | ±0% | 167,000 |
| 2017/04/28 | 43 | 43 | 43 | 43 | ±0 | ±0% | 144,000 |
1801～
1850
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「東京衡機」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 |
|---|---|---|---|---|---|---|---|---|
| 東京衡機 | 21,200円 | +12.3% | -54.4% | 0.00% | 29.65倍 | 1.03倍 |
|
試験機の専門メーカーから、エンジニアリング事業に展開。会計不祥事で特別注意銘柄に |
| シンシア | 51,400円 | +6.6% | -16.1% | 3.11% | 13.38倍 | 1.23倍 |
|
コンタクトレンズ製造・卸。ＥＣ・ドラッグ店販路強い。Ｍ＆Ａで医療脱毛コンサルやＰＯＳ参入 |
| クボテック | 21,500円 | +22.5% | - | 0.00% | - | 5.37倍 |
|
液晶、太陽電池関連の画像検査装置が軸。３ＤＣＡＤソフトも。主顧客の投資水準で業績変動 |
| 岡本硝子 | 11,800円 | +15.9% | +9.6% | 0.00% | 22.87倍 | 1.70倍 |
|
特殊ガラスと薄膜技術に強み持つ。プロジェクター用反射鏡が主柱。自動車ライト用レンズも |
| 日本精密 | 7,200円 | -1.2% | -71.2% | 0.00% | 14.04倍 | 1.09倍 |
|
時計バンド首位級。売上の約半分がカシオ向け。眼鏡フレームも柱。ベトナム、カンボジアで生産 |
市場注目の銘柄
チャート関連のコラム
