東プレの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/19 | 1,903 | 1,924 | 1,879 | 1,916 | +3 | +0.2% | 42,200 |
2023/12/18 | 1,915 | 1,921 | 1,857 | 1,913 | -33 | -1.7% | 80,300 |
2023/12/15 | 1,930 | 1,964 | 1,930 | 1,946 | ±0 | ±0% | 116,500 |
2023/12/14 | 2,005 | 2,020 | 1,943 | 1,946 | -41 | -2.1% | 174,800 |
2023/12/13 | 1,975 | 2,010 | 1,975 | 1,987 | +20 | +1% | 124,400 |
2023/12/12 | 1,994 | 1,994 | 1,952 | 1,967 | +5 | +0.3% | 106,800 |
2023/12/11 | 1,929 | 1,964 | 1,922 | 1,962 | +51 | +2.7% | 82,500 |
2023/12/08 | 1,951 | 1,972 | 1,900 | 1,911 | -73 | -3.7% | 141,900 |
2023/12/07 | 2,002 | 2,002 | 1,973 | 1,984 | -47 | -2.3% | 107,900 |
2023/12/06 | 1,961 | 2,038 | 1,950 | 2,031 | +71 | +3.6% | 118,200 |
2023/12/05 | 1,949 | 1,981 | 1,940 | 1,960 | +22 | +1.1% | 112,300 |
2023/12/04 | 1,958 | 1,967 | 1,936 | 1,938 | -55 | -2.8% | 73,300 |
2023/12/01 | 2,008 | 2,014 | 1,989 | 1,993 | -9 | -0.4% | 61,500 |
2023/11/30 | 1,985 | 2,017 | 1,972 | 2,002 | -8 | -0.4% | 104,100 |
2023/11/29 | 2,008 | 2,033 | 1,984 | 2,010 | +2 | +0.1% | 102,500 |
2023/11/28 | 1,969 | 2,009 | 1,959 | 2,008 | +51 | +2.6% | 93,400 |
2023/11/27 | 2,000 | 2,013 | 1,954 | 1,957 | -26 | -1.3% | 89,100 |
2023/11/24 | 1,980 | 2,000 | 1,969 | 1,983 | +30 | +1.5% | 94,100 |
2023/11/22 | 1,892 | 1,953 | 1,888 | 1,953 | +61 | +3.2% | 127,700 |
2023/11/21 | 1,892 | 1,914 | 1,879 | 1,892 | -1 | -0.1% | 101,500 |
2023/11/20 | 1,944 | 1,967 | 1,893 | 1,893 | -40 | -2.1% | 125,400 |
2023/11/17 | 1,923 | 1,933 | 1,886 | 1,933 | -9 | -0.5% | 145,700 |
2023/11/16 | 1,950 | 1,969 | 1,904 | 1,942 | -1 | -0.1% | 236,000 |
2023/11/15 | 1,880 | 1,943 | 1,862 | 1,943 | +282 | +17% | 395,800 |
2023/11/14 | 1,655 | 1,670 | 1,646 | 1,661 | +15 | +0.9% | 92,100 |
2023/11/13 | 1,679 | 1,683 | 1,639 | 1,646 | -13 | -0.8% | 103,900 |
2023/11/10 | 1,632 | 1,659 | 1,622 | 1,659 | +13 | +0.8% | 71,000 |
2023/11/09 | 1,620 | 1,649 | 1,609 | 1,646 | +29 | +1.8% | 53,600 |
2023/11/08 | 1,674 | 1,681 | 1,611 | 1,617 | -49 | -2.9% | 76,500 |
2023/11/07 | 1,678 | 1,694 | 1,664 | 1,666 | -3 | -0.2% | 47,600 |
2023/11/06 | 1,666 | 1,674 | 1,650 | 1,669 | +40 | +2.5% | 50,100 |
2023/11/02 | 1,660 | 1,671 | 1,625 | 1,629 | -6 | -0.4% | 43,700 |
2023/11/01 | 1,627 | 1,648 | 1,619 | 1,635 | +31 | +1.9% | 107,500 |
2023/10/31 | 1,588 | 1,608 | 1,566 | 1,604 | +24 | +1.5% | 91,400 |
2023/10/30 | 1,635 | 1,635 | 1,545 | 1,580 | -52 | -3.2% | 91,200 |
2023/10/27 | 1,594 | 1,645 | 1,594 | 1,632 | +34 | +2.1% | 91,300 |
2023/10/26 | 1,588 | 1,619 | 1,585 | 1,598 | -1 | -0.1% | 89,600 |
2023/10/25 | 1,602 | 1,620 | 1,589 | 1,599 | +21 | +1.3% | 71,500 |
2023/10/24 | 1,600 | 1,600 | 1,533 | 1,578 | -13 | -0.8% | 83,600 |
2023/10/23 | 1,587 | 1,616 | 1,585 | 1,591 | -12 | -0.7% | 48,700 |
2023/10/20 | 1,613 | 1,622 | 1,585 | 1,603 | -6 | -0.4% | 39,800 |
2023/10/19 | 1,595 | 1,621 | 1,595 | 1,609 | -26 | -1.6% | 37,200 |
2023/10/18 | 1,647 | 1,647 | 1,614 | 1,635 | +8 | +0.5% | 48,100 |
2023/10/17 | 1,639 | 1,657 | 1,611 | 1,627 | +6 | +0.4% | 60,000 |
2023/10/16 | 1,609 | 1,636 | 1,605 | 1,621 | -11 | -0.7% | 51,800 |
2023/10/13 | 1,654 | 1,664 | 1,625 | 1,632 | -49 | -2.9% | 75,100 |
2023/10/12 | 1,670 | 1,682 | 1,649 | 1,681 | +35 | +2.1% | 58,800 |
2023/10/11 | 1,668 | 1,669 | 1,646 | 1,646 | -26 | -1.6% | 48,600 |
2023/10/10 | 1,640 | 1,673 | 1,629 | 1,672 | +68 | +4.2% | 84,400 |
2023/10/06 | 1,571 | 1,617 | 1,566 | 1,604 | +34 | +2.2% | 64,400 |
101~
150
件表示中 / 3459件
類似銘柄と比較する
現在ご覧いただいている「東プレ」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 |
---|---|---|---|---|---|---|---|---|
東プレ | 230,100円 | +4.3% | -57.7% | 2.61% | 11.79倍 | 0.55倍 |
|
独立系のプレス部品メーカー大手。プレス事業は日産向け約6割。冷凍車は国内シェア4割 |
洋缶HD | 250,700円 | -0.1% | +0.7% | 3.63% | 15.82倍 | 0.65倍 |
|
飲料缶やペットボトルなど包装容器で首位。車載用2次電池材料、オフィスビル賃貸も手がける |
三益半 | 371,000円 | -5.4% | -7.7% | 0.86% | 16.95倍 | 1.49倍 |
|
信越化学からウエハ研磨加工を受託。ウエハ再生、理化学機器卸売り、半導体関連装置の販売も |
文化シヤタ | 168,900円 | +4.0% | -3.4% | 3.79% | 10.54倍 | 1.16倍 |
|
シャッター2位。電動品など新製品開発に熱心。メンテ・リフォーム事業強化。不二サッシに出資 |
トーカロ | 194,500円 | +9.1% | +8.7% | 2.98% | 16.80倍 | 2.08倍 |
|
高機能皮膜を形成する溶射加工最大手。半導体・液晶製造装置部品向けが主力。産機、鉄鋼関連も |
市場注目の銘柄
チャート関連のコラム