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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 1,821 | 1,849 | 1,815 | 1,829 | +8 | +0.4% | 77,900 |
| 2025/05/15 | 1,794 | 1,834 | 1,782 | 1,821 | -4 | -0.2% | 145,900 |
| 2025/05/14 | 1,865 | 1,884 | 1,738 | 1,825 | -32 | -1.7% | 182,600 |
| 2025/05/13 | 1,860 | 1,877 | 1,840 | 1,857 | +28 | +1.5% | 72,200 |
| 2025/05/12 | 1,831 | 1,844 | 1,801 | 1,829 | +1 | +0.1% | 89,100 |
| 2025/05/09 | 1,804 | 1,850 | 1,790 | 1,828 | +41 | +2.3% | 109,900 |
| 2025/05/08 | 1,783 | 1,798 | 1,756 | 1,787 | -4 | -0.2% | 96,600 |
| 2025/05/07 | 1,774 | 1,808 | 1,758 | 1,791 | +19 | +1.1% | 95,100 |
| 2025/05/02 | 1,762 | 1,775 | 1,752 | 1,772 | +10 | +0.6% | 50,400 |
| 2025/05/01 | 1,740 | 1,762 | 1,736 | 1,762 | +19 | +1.1% | 70,500 |
| 2025/04/30 | 1,750 | 1,761 | 1,736 | 1,743 | +19 | +1.1% | 99,100 |
| 2025/04/28 | 1,731 | 1,748 | 1,723 | 1,724 | +2 | +0.1% | 71,500 |
| 2025/04/25 | 1,704 | 1,722 | 1,697 | 1,722 | +37 | +2.2% | 63,800 |
| 2025/04/24 | 1,687 | 1,719 | 1,672 | 1,685 | +17 | +1% | 82,700 |
| 2025/04/23 | 1,682 | 1,687 | 1,658 | 1,668 | +20 | +1.2% | 91,400 |
| 2025/04/22 | 1,629 | 1,657 | 1,626 | 1,648 | +7 | +0.4% | 30,900 |
| 2025/04/21 | 1,662 | 1,663 | 1,635 | 1,641 | -25 | -1.5% | 42,500 |
| 2025/04/18 | 1,636 | 1,666 | 1,627 | 1,666 | +52 | +3.2% | 33,100 |
| 2025/04/17 | 1,615 | 1,627 | 1,605 | 1,614 | -6 | -0.4% | 29,000 |
| 2025/04/16 | 1,618 | 1,632 | 1,609 | 1,620 | +9 | +0.6% | 43,100 |
| 2025/04/15 | 1,608 | 1,635 | 1,608 | 1,611 | +22 | +1.4% | 54,600 |
| 2025/04/14 | 1,600 | 1,600 | 1,577 | 1,589 | -6 | -0.4% | 88,100 |
| 2025/04/11 | 1,575 | 1,600 | 1,521 | 1,595 | -65 | -3.9% | 61,000 |
| 2025/04/10 | 1,700 | 1,700 | 1,617 | 1,660 | +120 | +7.8% | 94,700 |
| 2025/04/09 | 1,572 | 1,574 | 1,513 | 1,540 | -100 | -6.1% | 74,900 |
| 2025/04/08 | 1,611 | 1,668 | 1,611 | 1,640 | +105 | +6.8% | 55,200 |
| 2025/04/07 | 1,518 | 1,564 | 1,473 | 1,535 | -103 | -6.3% | 110,500 |
| 2025/04/04 | 1,720 | 1,732 | 1,602 | 1,638 | -140 | -7.9% | 92,700 |
| 2025/04/03 | 1,794 | 1,798 | 1,750 | 1,778 | -96 | -5.1% | 73,900 |
| 2025/04/02 | 1,900 | 1,900 | 1,860 | 1,874 | -14 | -0.7% | 49,000 |
| 2025/04/01 | 1,910 | 1,927 | 1,888 | 1,888 | +7 | +0.4% | 67,500 |
| 2025/03/31 | 1,897 | 1,897 | 1,846 | 1,881 | -56 | -2.9% | 96,100 |
| 2025/03/28 | 1,946 | 1,960 | 1,920 | 1,937 | -66 | -3.3% | 89,700 |
| 2025/03/27 | 2,018 | 2,018 | 1,976 | 2,003 | -29 | -1.4% | 78,600 |
| 2025/03/26 | 2,041 | 2,041 | 2,003 | 2,032 | +12 | +0.6% | 71,200 |
| 2025/03/25 | 2,000 | 2,048 | 1,998 | 2,020 | +22 | +1.1% | 71,700 |
| 2025/03/24 | 1,981 | 1,998 | 1,956 | 1,998 | +20 | +1% | 45,600 |
| 2025/03/21 | 1,953 | 2,026 | 1,953 | 1,978 | +24 | +1.2% | 182,700 |
| 2025/03/19 | 1,932 | 1,969 | 1,930 | 1,954 | +8 | +0.4% | 68,000 |
| 2025/03/18 | 1,929 | 1,956 | 1,926 | 1,946 | +27 | +1.4% | 83,300 |
| 2025/03/17 | 1,905 | 1,928 | 1,896 | 1,919 | +24 | +1.3% | 66,300 |
| 2025/03/14 | 1,890 | 1,908 | 1,890 | 1,895 | -6 | -0.3% | 58,100 |
| 2025/03/13 | 1,908 | 1,908 | 1,884 | 1,901 | -3 | -0.2% | 52,000 |
| 2025/03/12 | 1,859 | 1,910 | 1,859 | 1,904 | +39 | +2.1% | 118,700 |
| 2025/03/11 | 1,840 | 1,865 | 1,824 | 1,865 | -11 | -0.6% | 87,800 |
| 2025/03/10 | 1,881 | 1,901 | 1,876 | 1,876 | -4 | -0.2% | 65,900 |
| 2025/03/07 | 1,862 | 1,880 | 1,833 | 1,880 | -15 | -0.8% | 86,400 |
| 2025/03/06 | 1,873 | 1,905 | 1,873 | 1,895 | +48 | +2.6% | 56,900 |
| 2025/03/05 | 1,811 | 1,868 | 1,811 | 1,847 | +41 | +2.3% | 47,600 |
| 2025/03/04 | 1,836 | 1,843 | 1,796 | 1,806 | -37 | -2% | 47,100 |
1～
50
件表示中 / 3700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 | 182,900円 | -2.3% | -30.6% | 4.37% | 7.72倍 | 0.42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５割。冷凍車は国内シェア５割 |
| 横河ブＨＤ | 254,800円 | +1.7% | -27.6% | 4.71% | 12.58倍 | 0.79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 |
| トーカロ | 176,500円 | +5.1% | +3.5% | 3.97% | 12.60倍 | 1.73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 |
| ノーリツ | 189,600円 | +1.4% | +9.0% | 3.74% | 36.31倍 | 0.66倍 |
|
ガス・石油給湯器で国内シェア４割の大手。ハイブリッド機に注力。米、豪州を軸に海外育成中 |
| パイオラックス | 206,300円 | -2.1% | -41.2% | 4.46% | 43.90倍 | 0.58倍 |
|
自動車向けの精密ばねと工業用ファスナーが両輪。日産グループ向け４割弱。医療機器も育成 |
市場注目の銘柄
チャート関連のコラム
