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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,460 | 2,491 | 2,400 | 2,467 | -28 | -1.1% | 146,600 |
| 2024/04/25 | 2,550 | 2,586 | 2,495 | 2,495 | -86 | -3.3% | 73,700 |
| 2024/04/24 | 2,574 | 2,591 | 2,538 | 2,581 | +50 | +2% | 79,500 |
| 2024/04/23 | 2,526 | 2,547 | 2,498 | 2,531 | +7 | +0.3% | 63,100 |
| 2024/04/22 | 2,519 | 2,540 | 2,490 | 2,524 | +53 | +2.1% | 90,900 |
| 2024/04/19 | 2,539 | 2,549 | 2,438 | 2,471 | -77 | -3% | 103,600 |
| 2024/04/18 | 2,549 | 2,567 | 2,511 | 2,548 | -20 | -0.8% | 92,400 |
| 2024/04/17 | 2,609 | 2,609 | 2,484 | 2,568 | -41 | -1.6% | 127,700 |
| 2024/04/16 | 2,650 | 2,695 | 2,589 | 2,609 | -73 | -2.7% | 80,100 |
| 2024/04/15 | 2,675 | 2,702 | 2,637 | 2,682 | -7 | -0.3% | 66,600 |
| 2024/04/12 | 2,685 | 2,696 | 2,662 | 2,689 | +6 | +0.2% | 64,200 |
| 2024/04/11 | 2,631 | 2,687 | 2,631 | 2,683 | +38 | +1.4% | 69,900 |
| 2024/04/10 | 2,643 | 2,669 | 2,626 | 2,645 | +1 | ±0% | 66,600 |
| 2024/04/09 | 2,628 | 2,653 | 2,614 | 2,644 | +32 | +1.2% | 52,300 |
| 2024/04/08 | 2,583 | 2,617 | 2,571 | 2,612 | +42 | +1.6% | 53,800 |
| 2024/04/05 | 2,524 | 2,580 | 2,511 | 2,570 | -40 | -1.5% | 64,800 |
| 2024/04/04 | 2,639 | 2,648 | 2,599 | 2,610 | +20 | +0.8% | 85,000 |
| 2024/04/03 | 2,530 | 2,608 | 2,515 | 2,590 | +64 | +2.5% | 97,000 |
| 2024/04/02 | 2,537 | 2,549 | 2,502 | 2,526 | -14 | -0.6% | 109,500 |
| 2024/04/01 | 2,637 | 2,660 | 2,540 | 2,540 | -72 | -2.8% | 97,300 |
| 2024/03/29 | 2,532 | 2,628 | 2,524 | 2,612 | +53 | +2.1% | 109,400 |
| 2024/03/28 | 2,592 | 2,615 | 2,548 | 2,559 | -58 | -2.2% | 100,900 |
| 2024/03/27 | 2,576 | 2,633 | 2,576 | 2,617 | +41 | +1.6% | 145,800 |
| 2024/03/26 | 2,574 | 2,580 | 2,539 | 2,576 | +13 | +0.5% | 89,000 |
| 2024/03/25 | 2,580 | 2,603 | 2,554 | 2,563 | -27 | -1% | 83,700 |
| 2024/03/22 | 2,580 | 2,610 | 2,563 | 2,590 | +11 | +0.4% | 98,600 |
| 2024/03/21 | 2,550 | 2,594 | 2,544 | 2,579 | +53 | +2.1% | 171,100 |
| 2024/03/19 | 2,520 | 2,537 | 2,495 | 2,526 | +77 | +3.1% | 118,300 |
| 2024/03/18 | 2,478 | 2,483 | 2,443 | 2,449 | +11 | +0.5% | 79,200 |
| 2024/03/15 | 2,415 | 2,476 | 2,415 | 2,438 | +24 | +1% | 150,100 |
| 2024/03/14 | 2,415 | 2,427 | 2,384 | 2,414 | +30 | +1.3% | 81,800 |
| 2024/03/13 | 2,423 | 2,452 | 2,344 | 2,384 | -19 | -0.8% | 112,300 |
| 2024/03/12 | 2,383 | 2,424 | 2,366 | 2,403 | -13 | -0.5% | 122,500 |
| 2024/03/11 | 2,422 | 2,450 | 2,360 | 2,416 | -75 | -3% | 117,700 |
| 2024/03/08 | 2,470 | 2,534 | 2,448 | 2,491 | -20 | -0.8% | 132,300 |
| 2024/03/07 | 2,610 | 2,623 | 2,499 | 2,511 | -72 | -2.8% | 111,400 |
| 2024/03/06 | 2,483 | 2,594 | 2,483 | 2,583 | +128 | +5.2% | 260,400 |
| 2024/03/05 | 2,386 | 2,457 | 2,361 | 2,455 | +47 | +2% | 109,500 |
| 2024/03/04 | 2,433 | 2,434 | 2,374 | 2,408 | -36 | -1.5% | 133,300 |
| 2024/03/01 | 2,465 | 2,474 | 2,437 | 2,444 | -12 | -0.5% | 121,600 |
| 2024/02/29 | 2,453 | 2,479 | 2,412 | 2,456 | +35 | +1.4% | 129,400 |
| 2024/02/28 | 2,422 | 2,450 | 2,404 | 2,421 | +24 | +1% | 102,400 |
| 2024/02/27 | 2,445 | 2,472 | 2,391 | 2,397 | -16 | -0.7% | 123,200 |
| 2024/02/26 | 2,434 | 2,468 | 2,406 | 2,413 | +47 | +2% | 190,200 |
| 2024/02/22 | 2,338 | 2,368 | 2,320 | 2,366 | +70 | +3% | 103,900 |
| 2024/02/21 | 2,317 | 2,349 | 2,272 | 2,296 | -34 | -1.5% | 97,400 |
| 2024/02/20 | 2,300 | 2,345 | 2,288 | 2,330 | +35 | +1.5% | 117,000 |
| 2024/02/19 | 2,331 | 2,350 | 2,273 | 2,295 | -36 | -1.5% | 122,100 |
| 2024/02/16 | 2,300 | 2,340 | 2,282 | 2,331 | +91 | +4.1% | 299,900 |
| 2024/02/15 | 2,190 | 2,250 | 2,125 | 2,240 | ±0 | ±0% | 358,300 |
1～
50
件表示中 / 3445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 | 246,700円 | +20.5% | +51.4% | 2.03% | 7.90倍 | 0.61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 | 240,300円 | +4.5% | +136.0% | 3.75% | 17.02倍 | 0.63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 |
| ニッパツ | 159,500円 | +9.6% | +7.2% | 2.51% | 10.22倍 | 0.93倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。ＨＤＤ基幹部品の精密ばねも手がける |
| 横河ブＨＤ | 285,000円 | +0.6% | +3.5% | 3.33% | 9.67倍 | 0.97倍 |
|
鋼製橋梁の最大手。保全にも注力。土木・海洋の重量構造物へ展開。システム建築事業を強化中 |
| 文化シヤタ | 166,000円 | +10.5% | +42.1% | 2.53% | 12.98倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
