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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,209 | 1,209 | 1,187 | 1,208 | +1 | +0.1% | 63,500 |
| 2022/11/09 | 1,227 | 1,234 | 1,206 | 1,207 | -20 | -1.6% | 96,100 |
| 2022/11/08 | 1,222 | 1,239 | 1,210 | 1,227 | +21 | +1.7% | 115,300 |
| 2022/11/07 | 1,197 | 1,212 | 1,188 | 1,206 | +24 | +2% | 73,900 |
| 2022/11/04 | 1,183 | 1,195 | 1,168 | 1,182 | -17 | -1.4% | 77,500 |
| 2022/11/02 | 1,168 | 1,202 | 1,168 | 1,199 | +21 | +1.8% | 125,700 |
| 2022/11/01 | 1,176 | 1,189 | 1,175 | 1,178 | +1 | +0.1% | 55,800 |
| 2022/10/31 | 1,149 | 1,179 | 1,149 | 1,177 | +38 | +3.3% | 84,200 |
| 2022/10/28 | 1,127 | 1,154 | 1,120 | 1,139 | -4 | -0.3% | 272,800 |
| 2022/10/27 | 1,156 | 1,156 | 1,134 | 1,143 | -14 | -1.2% | 114,600 |
| 2022/10/26 | 1,170 | 1,173 | 1,155 | 1,157 | -12 | -1% | 66,200 |
| 2022/10/25 | 1,164 | 1,176 | 1,163 | 1,169 | +14 | +1.2% | 67,900 |
| 2022/10/24 | 1,175 | 1,178 | 1,155 | 1,155 | -3 | -0.3% | 66,500 |
| 2022/10/21 | 1,164 | 1,174 | 1,158 | 1,158 | -20 | -1.7% | 64,300 |
| 2022/10/20 | 1,180 | 1,188 | 1,173 | 1,178 | -9 | -0.8% | 80,200 |
| 2022/10/19 | 1,183 | 1,192 | 1,182 | 1,187 | -2 | -0.2% | 58,000 |
| 2022/10/18 | 1,200 | 1,200 | 1,178 | 1,189 | +8 | +0.7% | 69,100 |
| 2022/10/17 | 1,184 | 1,187 | 1,176 | 1,181 | -7 | -0.6% | 73,000 |
| 2022/10/14 | 1,182 | 1,200 | 1,164 | 1,188 | +39 | +3.4% | 122,700 |
| 2022/10/13 | 1,135 | 1,154 | 1,128 | 1,149 | +8 | +0.7% | 85,700 |
| 2022/10/12 | 1,143 | 1,148 | 1,133 | 1,141 | +7 | +0.6% | 110,400 |
| 2022/10/11 | 1,144 | 1,160 | 1,134 | 1,134 | -12 | -1% | 147,100 |
| 2022/10/07 | 1,131 | 1,155 | 1,129 | 1,146 | +2 | +0.2% | 74,200 |
| 2022/10/06 | 1,138 | 1,171 | 1,138 | 1,144 | -11 | -1% | 89,300 |
| 2022/10/05 | 1,172 | 1,178 | 1,155 | 1,155 | +10 | +0.9% | 112,200 |
| 2022/10/04 | 1,125 | 1,166 | 1,125 | 1,145 | +15 | +1.3% | 102,500 |
| 2022/10/03 | 1,098 | 1,130 | 1,096 | 1,130 | +21 | +1.9% | 109,600 |
| 2022/09/30 | 1,135 | 1,135 | 1,092 | 1,109 | -40 | -3.5% | 246,400 |
| 2022/09/29 | 1,148 | 1,152 | 1,135 | 1,149 | +13 | +1.1% | 82,700 |
| 2022/09/28 | 1,131 | 1,138 | 1,118 | 1,136 | -11 | -1% | 97,000 |
| 2022/09/27 | 1,153 | 1,165 | 1,147 | 1,147 | +9 | +0.8% | 76,700 |
| 2022/09/26 | 1,173 | 1,175 | 1,129 | 1,138 | -62 | -5.2% | 106,600 |
| 2022/09/22 | 1,186 | 1,202 | 1,180 | 1,200 | -3 | -0.2% | 81,200 |
| 2022/09/21 | 1,212 | 1,219 | 1,200 | 1,203 | -31 | -2.5% | 67,200 |
| 2022/09/20 | 1,222 | 1,250 | 1,218 | 1,234 | +22 | +1.8% | 90,000 |
| 2022/09/16 | 1,231 | 1,245 | 1,212 | 1,212 | -32 | -2.6% | 52,500 |
| 2022/09/15 | 1,250 | 1,250 | 1,231 | 1,244 | -6 | -0.5% | 73,400 |
| 2022/09/14 | 1,224 | 1,260 | 1,220 | 1,250 | -4 | -0.3% | 89,400 |
| 2022/09/13 | 1,261 | 1,265 | 1,243 | 1,254 | -1 | -0.1% | 55,200 |
| 2022/09/12 | 1,280 | 1,280 | 1,253 | 1,255 | -12 | -0.9% | 104,500 |
| 2022/09/09 | 1,260 | 1,269 | 1,253 | 1,267 | +7 | +0.6% | 174,700 |
| 2022/09/08 | 1,256 | 1,263 | 1,248 | 1,260 | +34 | +2.8% | 138,200 |
| 2022/09/07 | 1,210 | 1,230 | 1,205 | 1,226 | +9 | +0.7% | 97,800 |
| 2022/09/06 | 1,227 | 1,227 | 1,207 | 1,217 | -10 | -0.8% | 100,800 |
| 2022/09/05 | 1,243 | 1,244 | 1,223 | 1,227 | -24 | -1.9% | 112,200 |
| 2022/09/02 | 1,246 | 1,251 | 1,237 | 1,251 | +11 | +0.9% | 108,300 |
| 2022/09/01 | 1,228 | 1,244 | 1,228 | 1,240 | -7 | -0.6% | 132,000 |
| 2022/08/31 | 1,230 | 1,252 | 1,221 | 1,247 | +10 | +0.8% | 143,500 |
| 2022/08/30 | 1,220 | 1,245 | 1,220 | 1,237 | +17 | +1.4% | 129,700 |
| 2022/08/29 | 1,200 | 1,226 | 1,200 | 1,220 | -20 | -1.6% | 176,100 |
501～
550
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
