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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 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 |
| 2017/04/27 | 43 | 44 | 43 | 43 | -1 | -2.3% | 112,000 |
| 2017/04/26 | 44 | 44 | 44 | 44 | +1 | +2.3% | 54,000 |
| 2017/04/25 | 44 | 44 | 43 | 43 | -1 | -2.3% | 66,000 |
| 2017/04/24 | 43 | 45 | 43 | 44 | +1 | +2.3% | 246,000 |
| 2017/04/21 | 43 | 44 | 42 | 43 | ±0 | ±0% | 571,000 |
| 2017/04/20 | 44 | 44 | 43 | 43 | ±0 | ±0% | 391,000 |
| 2017/04/19 | 44 | 44 | 42 | 43 | -1 | -2.3% | 1,367,000 |
| 2017/04/18 | 45 | 46 | 44 | 44 | -3 | -6.4% | 1,444,000 |
| 2017/04/17 | 48 | 49 | 45 | 47 | ±0 | ±0% | 1,876,000 |
| 2017/04/14 | 46 | 50 | 45 | 47 | -1 | -2.1% | 1,318,000 |
| 2017/04/13 | 45 | 48 | 45 | 48 | +3 | +6.7% | 843,000 |
| 2017/04/12 | 45 | 47 | 45 | 45 | ±0 | ±0% | 655,000 |
| 2017/04/11 | 45 | 46 | 44 | 45 | ±0 | ±0% | 133,000 |
| 2017/04/10 | 45 | 45 | 44 | 45 | -1 | -2.2% | 142,000 |
| 2017/04/07 | 44 | 46 | 44 | 46 | +2 | +4.5% | 314,000 |
| 2017/04/06 | 45 | 46 | 44 | 44 | -2 | -4.3% | 372,000 |
| 2017/04/05 | 46 | 47 | 45 | 46 | ±0 | ±0% | 239,000 |
| 2017/04/04 | 46 | 47 | 45 | 46 | ±0 | ±0% | 557,000 |
| 2017/04/03 | 45 | 46 | 45 | 46 | +1 | +2.2% | 208,000 |
| 2017/03/31 | 43 | 45 | 43 | 45 | +2 | +4.7% | 585,000 |
| 2017/03/30 | 44 | 44 | 43 | 43 | ±0 | ±0% | 73,000 |
| 2017/03/29 | 43 | 44 | 43 | 43 | ±0 | ±0% | 55,000 |
| 2017/03/28 | 43 | 43 | 43 | 43 | ±0 | ±0% | 244,000 |
| 2017/03/27 | 43 | 43 | 43 | 43 | ±0 | ±0% | 210,000 |
| 2017/03/24 | 44 | 44 | 43 | 43 | -1 | -2.3% | 156,000 |
| 2017/03/23 | 44 | 44 | 44 | 44 | ±0 | ±0% | 90,000 |
| 2017/03/22 | 44 | 45 | 43 | 44 | -1 | -2.2% | 306,000 |
| 2017/03/21 | 44 | 45 | 43 | 45 | +1 | +2.3% | 252,000 |
| 2017/03/17 | 44 | 45 | 44 | 44 | ±0 | ±0% | 134,000 |
| 2017/03/16 | 44 | 45 | 44 | 44 | ±0 | ±0% | 257,000 |
| 2017/03/15 | 45 | 46 | 44 | 44 | -1 | -2.2% | 218,000 |
1951～
2000
件表示中 / 3705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 | 24,500円 | +31.8% | +366.7% | 0.00% | 12.22倍 | 1.11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。不祥事を経てガバナンス再構築中 |
| シンシア | 61,100円 | +10.2% | -33.1% | 2.13% | 20.15倍 | 1.48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 |
| 岡本硝子 | 15,700円 | +12.6% | -54.8% | 0.00% | 182.56倍 | 2.03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 |
| クボテック | 19,000円 | +5.3% | - | 0.00% | - | 12.95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 |
| 日本精密 | 8,600円 | -2.2% | +999.9% | 0.00% | 18.37倍 | 1.28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
