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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,980 | 2,013 | 1,969 | 2,006 | +40 | +2% | 49,000 |
| 2024/11/21 | 1,944 | 1,979 | 1,935 | 1,966 | -13 | -0.7% | 77,800 |
| 2024/11/20 | 1,999 | 2,028 | 1,951 | 1,979 | -20 | -1% | 52,100 |
| 2024/11/19 | 1,982 | 2,014 | 1,955 | 1,999 | +17 | +0.9% | 109,500 |
| 2024/11/18 | 1,925 | 1,995 | 1,910 | 1,982 | +46 | +2.4% | 175,300 |
| 2024/11/15 | 1,835 | 1,950 | 1,795 | 1,936 | +221 | +12.9% | 279,800 |
| 2024/11/14 | 1,733 | 1,767 | 1,715 | 1,715 | -10 | -0.6% | 70,400 |
| 2024/11/13 | 1,757 | 1,769 | 1,718 | 1,725 | -38 | -2.2% | 54,400 |
| 2024/11/12 | 1,736 | 1,779 | 1,721 | 1,763 | +51 | +3% | 87,100 |
| 2024/11/11 | 1,710 | 1,721 | 1,695 | 1,712 | -17 | -1% | 76,600 |
| 2024/11/08 | 1,810 | 1,814 | 1,729 | 1,729 | -91 | -5% | 64,000 |
| 2024/11/07 | 1,802 | 1,833 | 1,795 | 1,820 | +58 | +3.3% | 63,000 |
| 2024/11/06 | 1,771 | 1,803 | 1,762 | 1,762 | ±0 | ±0% | 42,800 |
| 2024/11/05 | 1,784 | 1,784 | 1,754 | 1,762 | +18 | +1% | 53,100 |
| 2024/11/01 | 1,777 | 1,781 | 1,741 | 1,744 | -42 | -2.4% | 39,200 |
| 2024/10/31 | 1,780 | 1,798 | 1,765 | 1,786 | +4 | +0.2% | 59,200 |
| 2024/10/30 | 1,756 | 1,793 | 1,752 | 1,782 | +10 | +0.6% | 185,900 |
| 2024/10/29 | 1,754 | 1,772 | 1,748 | 1,772 | +25 | +1.4% | 67,400 |
| 2024/10/28 | 1,717 | 1,763 | 1,717 | 1,747 | +22 | +1.3% | 50,600 |
| 2024/10/25 | 1,751 | 1,756 | 1,725 | 1,725 | -13 | -0.7% | 32,900 |
| 2024/10/24 | 1,746 | 1,751 | 1,720 | 1,738 | -27 | -1.5% | 72,300 |
| 2024/10/23 | 1,756 | 1,795 | 1,756 | 1,765 | +13 | +0.7% | 47,400 |
| 2024/10/22 | 1,759 | 1,775 | 1,741 | 1,752 | -7 | -0.4% | 56,800 |
| 2024/10/21 | 1,799 | 1,799 | 1,759 | 1,759 | -36 | -2% | 53,100 |
| 2024/10/18 | 1,795 | 1,799 | 1,770 | 1,795 | +8 | +0.4% | 89,400 |
| 2024/10/17 | 1,790 | 1,816 | 1,787 | 1,787 | +3 | +0.2% | 49,900 |
| 2024/10/16 | 1,797 | 1,814 | 1,780 | 1,784 | -31 | -1.7% | 57,100 |
| 2024/10/15 | 1,828 | 1,831 | 1,798 | 1,815 | +7 | +0.4% | 63,200 |
| 2024/10/11 | 1,827 | 1,833 | 1,800 | 1,808 | -19 | -1% | 53,800 |
| 2024/10/10 | 1,836 | 1,836 | 1,814 | 1,827 | +2 | +0.1% | 49,800 |
| 2024/10/09 | 1,837 | 1,843 | 1,800 | 1,825 | -7 | -0.4% | 58,200 |
| 2024/10/08 | 1,851 | 1,853 | 1,809 | 1,832 | -38 | -2% | 68,300 |
| 2024/10/07 | 1,889 | 1,889 | 1,858 | 1,870 | +40 | +2.2% | 62,600 |
| 2024/10/04 | 1,848 | 1,853 | 1,826 | 1,830 | -14 | -0.8% | 57,500 |
| 2024/10/03 | 1,851 | 1,871 | 1,835 | 1,844 | +51 | +2.8% | 62,900 |
| 2024/10/02 | 1,822 | 1,834 | 1,781 | 1,793 | -42 | -2.3% | 64,700 |
| 2024/10/01 | 1,786 | 1,838 | 1,782 | 1,835 | +46 | +2.6% | 70,000 |
| 2024/09/30 | 1,776 | 1,795 | 1,766 | 1,789 | -61 | -3.3% | 113,100 |
| 2024/09/27 | 1,885 | 1,885 | 1,837 | 1,850 | -32 | -1.7% | 142,500 |
| 2024/09/26 | 1,865 | 1,890 | 1,842 | 1,882 | +39 | +2.1% | 86,200 |
| 2024/09/25 | 1,818 | 1,845 | 1,815 | 1,843 | +16 | +0.9% | 69,900 |
| 2024/09/24 | 1,879 | 1,879 | 1,824 | 1,827 | -28 | -1.5% | 82,200 |
| 2024/09/20 | 1,883 | 1,885 | 1,830 | 1,855 | +5 | +0.3% | 183,400 |
| 2024/09/19 | 1,799 | 1,850 | 1,795 | 1,850 | +90 | +5.1% | 150,000 |
| 2024/09/18 | 1,769 | 1,771 | 1,736 | 1,760 | +18 | +1% | 99,000 |
| 2024/09/17 | 1,750 | 1,770 | 1,707 | 1,742 | +8 | +0.5% | 86,800 |
| 2024/09/13 | 1,754 | 1,764 | 1,722 | 1,734 | -46 | -2.6% | 136,400 |
| 2024/09/12 | 1,761 | 1,784 | 1,747 | 1,780 | +53 | +3.1% | 93,500 |
| 2024/09/11 | 1,774 | 1,774 | 1,704 | 1,727 | -67 | -3.7% | 103,600 |
| 2024/09/10 | 1,796 | 1,810 | 1,785 | 1,794 | +6 | +0.3% | 73,000 |
1～
50
件表示中 / 3586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 | 200,600円 | +4.3% | -47.1% | 3.49% | 7.81倍 | 0.49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４割 |
| 横河ブＨＤ | 283,700円 | +0.6% | -14.2% | 3.88% | 10.99倍 | 0.93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 | 179,900円 | +13.4% | +19.0% | 3.50% | 14.26倍 | 1.84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 |
| パイオラックス | 244,800円 | -1.6% | -39.8% | 3.76% | 37.91倍 | 0.76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 |
| ＲＳＴＥＣＨ | 341,000円 | +5.8% | +3.2% | 1.03% | 11.84倍 | 1.42倍 |
|
半導体製造装置の調整に用いるテストウエハの再生加工受託大手。中国で新品ウエハ製造参入 |
市場注目の銘柄
チャート関連のコラム
