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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 46 | 46 | 45 | 45 | ±0 | ±0% | 104,000 |
| 2017/03/13 | 45 | 46 | 45 | 45 | ±0 | ±0% | 72,000 |
| 2017/03/10 | 45 | 46 | 45 | 45 | ±0 | ±0% | 274,000 |
| 2017/03/09 | 45 | 46 | 45 | 45 | ±0 | ±0% | 70,000 |
| 2017/03/08 | 46 | 46 | 45 | 45 | -1 | -2.2% | 106,000 |
| 2017/03/07 | 46 | 47 | 45 | 46 | ±0 | ±0% | 276,000 |
| 2017/03/06 | 46 | 47 | 46 | 46 | ±0 | ±0% | 47,000 |
| 2017/03/03 | 46 | 46 | 45 | 46 | ±0 | ±0% | 114,000 |
| 2017/03/02 | 47 | 47 | 46 | 46 | ±0 | ±0% | 224,000 |
| 2017/03/01 | 45 | 47 | 45 | 46 | +1 | +2.2% | 314,000 |
| 2017/02/28 | 46 | 47 | 45 | 45 | -1 | -2.2% | 157,000 |
| 2017/02/27 | 46 | 46 | 45 | 46 | +1 | +2.2% | 294,000 |
| 2017/02/24 | 45 | 46 | 45 | 45 | +1 | +2.3% | 541,000 |
| 2017/02/23 | 44 | 45 | 44 | 44 | ±0 | ±0% | 41,000 |
| 2017/02/22 | 45 | 45 | 44 | 44 | -1 | -2.2% | 125,000 |
| 2017/02/21 | 44 | 45 | 44 | 45 | +1 | +2.3% | 88,000 |
| 2017/02/20 | 44 | 45 | 44 | 44 | ±0 | ±0% | 35,000 |
| 2017/02/17 | 44 | 45 | 44 | 44 | ±0 | ±0% | 84,000 |
| 2017/02/16 | 44 | 45 | 44 | 44 | -1 | -2.2% | 76,000 |
| 2017/02/15 | 44 | 45 | 44 | 45 | +1 | +2.3% | 49,000 |
| 2017/02/14 | 44 | 45 | 44 | 44 | ±0 | ±0% | 119,000 |
| 2017/02/13 | 45 | 45 | 44 | 44 | ±0 | ±0% | 121,000 |
| 2017/02/10 | 44 | 45 | 44 | 44 | ±0 | ±0% | 94,000 |
| 2017/02/09 | 43 | 44 | 43 | 44 | ±0 | ±0% | 438,000 |
| 2017/02/08 | 44 | 44 | 43 | 44 | ±0 | ±0% | 129,000 |
| 2017/02/07 | 44 | 45 | 44 | 44 | ±0 | ±0% | 213,000 |
| 2017/02/06 | 44 | 45 | 43 | 44 | ±0 | ±0% | 224,000 |
| 2017/02/03 | 44 | 45 | 43 | 44 | ±0 | ±0% | 230,000 |
| 2017/02/02 | 44 | 45 | 44 | 44 | ±0 | ±0% | 197,000 |
| 2017/02/01 | 44 | 45 | 44 | 44 | ±0 | ±0% | 174,000 |
| 2017/01/31 | 45 | 45 | 44 | 44 | -1 | -2.2% | 230,000 |
| 2017/01/30 | 45 | 46 | 44 | 45 | ±0 | ±0% | 164,000 |
| 2017/01/27 | 45 | 45 | 44 | 45 | ±0 | ±0% | 175,000 |
| 2017/01/26 | 45 | 45 | 44 | 45 | +1 | +2.3% | 174,000 |
| 2017/01/25 | 44 | 45 | 44 | 44 | ±0 | ±0% | 384,000 |
| 2017/01/24 | 44 | 45 | 43 | 44 | -1 | -2.2% | 215,000 |
| 2017/01/23 | 44 | 45 | 44 | 45 | +1 | +2.3% | 410,000 |
| 2017/01/20 | 45 | 45 | 44 | 44 | -1 | -2.2% | 322,000 |
| 2017/01/19 | 45 | 46 | 44 | 45 | ±0 | ±0% | 335,000 |
| 2017/01/18 | 44 | 45 | 43 | 45 | ±0 | ±0% | 393,000 |
| 2017/01/17 | 45 | 46 | 44 | 45 | -1 | -2.2% | 742,000 |
| 2017/01/16 | 48 | 48 | 45 | 46 | -2 | -4.2% | 1,496,000 |
| 2017/01/13 | 50 | 51 | 48 | 48 | ±0 | ±0% | 3,835,000 |
| 2017/01/12 | 49 | 49 | 47 | 48 | ±0 | ±0% | 507,000 |
| 2017/01/11 | 49 | 50 | 48 | 48 | -1 | -2% | 481,000 |
| 2017/01/10 | 49 | 50 | 47 | 49 | ±0 | ±0% | 864,000 |
| 2017/01/06 | 45 | 49 | 45 | 49 | +4 | +8.9% | 1,288,000 |
| 2017/01/05 | 45 | 46 | 44 | 45 | ±0 | ±0% | 470,000 |
| 2017/01/04 | 44 | 46 | 44 | 45 | +1 | +2.3% | 700,000 |
| 2016/12/30 | 43 | 44 | 43 | 44 | +1 | +2.3% | 92,000 |
2001～
2050
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 | 23,900円 | +31.8% | +366.7% | 0.00% | 11.92倍 | 1.08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 | 61,300円 | +10.2% | -33.1% | 2.12% | 20.22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 | 15,500円 | +12.6% | -54.8% | 0.00% | 180.23倍 | 2.00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 | 19,100円 | +5.3% | - | 0.00% | - | 13.02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 | 8,500円 | -2.2% | +999.9% | 0.00% | 18.16倍 | 1.27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
