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 |
---|---|---|---|---|---|---|---|
2023/10/05 | 1,561 | 1,579 | 1,551 | 1,570 | +16 | +1% | 88,200 |
2023/10/04 | 1,600 | 1,601 | 1,553 | 1,554 | -91 | -5.5% | 146,800 |
2023/10/03 | 1,692 | 1,699 | 1,645 | 1,645 | -59 | -3.5% | 82,700 |
2023/10/02 | 1,706 | 1,744 | 1,702 | 1,704 | +7 | +0.4% | 104,600 |
2023/09/29 | 1,771 | 1,774 | 1,688 | 1,697 | -49 | -2.8% | 160,700 |
2023/09/28 | 1,779 | 1,788 | 1,738 | 1,746 | -45 | -2.5% | 124,100 |
2023/09/27 | 1,755 | 1,792 | 1,733 | 1,791 | -18 | -1% | 153,600 |
2023/09/26 | 1,804 | 1,828 | 1,792 | 1,809 | -5 | -0.3% | 81,300 |
2023/09/25 | 1,815 | 1,818 | 1,781 | 1,814 | +39 | +2.2% | 168,500 |
2023/09/22 | 1,775 | 1,790 | 1,755 | 1,775 | -25 | -1.4% | 168,100 |
2023/09/21 | 1,808 | 1,820 | 1,792 | 1,800 | +5 | +0.3% | 111,100 |
2023/09/20 | 1,850 | 1,897 | 1,787 | 1,795 | -52 | -2.8% | 281,400 |
2023/09/19 | 1,837 | 1,851 | 1,835 | 1,847 | +5 | +0.3% | 168,000 |
2023/09/15 | 1,863 | 1,883 | 1,840 | 1,842 | -10 | -0.5% | 310,100 |
2023/09/14 | 1,848 | 1,866 | 1,830 | 1,852 | +13 | +0.7% | 186,000 |
2023/09/13 | 1,836 | 1,842 | 1,814 | 1,839 | +12 | +0.7% | 213,400 |
2023/09/12 | 1,789 | 1,829 | 1,770 | 1,827 | +63 | +3.6% | 191,600 |
2023/09/11 | 1,768 | 1,779 | 1,755 | 1,764 | +9 | +0.5% | 80,900 |
2023/09/08 | 1,777 | 1,781 | 1,744 | 1,755 | -22 | -1.2% | 136,100 |
2023/09/07 | 1,775 | 1,790 | 1,773 | 1,777 | +1 | +0.1% | 72,500 |
2023/09/06 | 1,779 | 1,794 | 1,776 | 1,776 | -3 | -0.2% | 81,500 |
2023/09/05 | 1,785 | 1,785 | 1,760 | 1,779 | -6 | -0.3% | 84,500 |
2023/09/04 | 1,765 | 1,787 | 1,753 | 1,785 | +35 | +2% | 101,900 |
2023/09/01 | 1,735 | 1,757 | 1,727 | 1,750 | +13 | +0.7% | 64,800 |
2023/08/31 | 1,714 | 1,741 | 1,713 | 1,737 | +20 | +1.2% | 76,100 |
2023/08/30 | 1,710 | 1,722 | 1,689 | 1,717 | +6 | +0.4% | 101,700 |
2023/08/29 | 1,710 | 1,716 | 1,688 | 1,711 | +1 | +0.1% | 48,600 |
2023/08/28 | 1,709 | 1,722 | 1,700 | 1,710 | +14 | +0.8% | 56,600 |
2023/08/25 | 1,683 | 1,700 | 1,677 | 1,696 | ±0 | ±0% | 78,500 |
2023/08/24 | 1,699 | 1,710 | 1,669 | 1,696 | -24 | -1.4% | 73,400 |
2023/08/23 | 1,675 | 1,721 | 1,673 | 1,720 | +36 | +2.1% | 97,600 |
2023/08/22 | 1,665 | 1,684 | 1,657 | 1,684 | +38 | +2.3% | 79,500 |
2023/08/21 | 1,668 | 1,673 | 1,646 | 1,646 | -21 | -1.3% | 66,600 |
2023/08/18 | 1,643 | 1,683 | 1,643 | 1,667 | +8 | +0.5% | 93,500 |
2023/08/17 | 1,653 | 1,663 | 1,614 | 1,659 | +15 | +0.9% | 76,100 |
2023/08/16 | 1,628 | 1,651 | 1,628 | 1,644 | -7 | -0.4% | 42,100 |
2023/08/15 | 1,669 | 1,680 | 1,640 | 1,651 | -10 | -0.6% | 97,900 |
2023/08/14 | 1,670 | 1,710 | 1,655 | 1,661 | +87 | +5.5% | 224,600 |
2023/08/10 | 1,554 | 1,575 | 1,546 | 1,574 | +20 | +1.3% | 120,100 |
2023/08/09 | 1,557 | 1,573 | 1,544 | 1,554 | -26 | -1.6% | 54,500 |
2023/08/08 | 1,593 | 1,600 | 1,575 | 1,580 | +4 | +0.3% | 78,100 |
2023/08/07 | 1,559 | 1,579 | 1,557 | 1,576 | +24 | +1.5% | 109,300 |
2023/08/04 | 1,550 | 1,561 | 1,542 | 1,552 | -5 | -0.3% | 59,600 |
2023/08/03 | 1,600 | 1,604 | 1,554 | 1,557 | -61 | -3.8% | 88,200 |
2023/08/02 | 1,602 | 1,643 | 1,598 | 1,618 | -24 | -1.5% | 83,600 |
2023/08/01 | 1,638 | 1,644 | 1,628 | 1,642 | +7 | +0.4% | 97,600 |
2023/07/31 | 1,642 | 1,651 | 1,628 | 1,635 | +33 | +2.1% | 83,200 |
2023/07/28 | 1,585 | 1,617 | 1,571 | 1,602 | +16 | +1% | 150,300 |
2023/07/27 | 1,600 | 1,604 | 1,567 | 1,586 | -15 | -0.9% | 88,000 |
2023/07/26 | 1,628 | 1,628 | 1,596 | 1,601 | -38 | -2.3% | 40,400 |
151~
200
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