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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,240 | 1,257 | 1,230 | 1,240 | ±0 | ±0% | 179,400 |
| 2022/08/25 | 1,226 | 1,247 | 1,226 | 1,240 | +20 | +1.6% | 171,200 |
| 2022/08/24 | 1,180 | 1,220 | 1,180 | 1,220 | +44 | +3.7% | 128,000 |
| 2022/08/23 | 1,170 | 1,186 | 1,158 | 1,176 | -6 | -0.5% | 161,900 |
| 2022/08/22 | 1,151 | 1,184 | 1,151 | 1,182 | +15 | +1.3% | 136,400 |
| 2022/08/19 | 1,164 | 1,175 | 1,156 | 1,167 | +13 | +1.1% | 92,200 |
| 2022/08/18 | 1,152 | 1,166 | 1,141 | 1,154 | -21 | -1.8% | 108,600 |
| 2022/08/17 | 1,150 | 1,182 | 1,149 | 1,175 | +33 | +2.9% | 195,900 |
| 2022/08/16 | 1,140 | 1,147 | 1,132 | 1,142 | +10 | +0.9% | 177,400 |
| 2022/08/15 | 1,139 | 1,150 | 1,123 | 1,132 | +17 | +1.5% | 204,600 |
| 2022/08/12 | 1,126 | 1,153 | 1,110 | 1,115 | +79 | +7.6% | 425,100 |
| 2022/08/10 | 1,031 | 1,036 | 1,024 | 1,036 | +1 | +0.1% | 94,800 |
| 2022/08/09 | 1,046 | 1,050 | 1,034 | 1,035 | ±0 | ±0% | 45,200 |
| 2022/08/08 | 1,038 | 1,042 | 1,023 | 1,035 | +1 | +0.1% | 155,200 |
| 2022/08/05 | 1,027 | 1,036 | 1,022 | 1,034 | -2 | -0.2% | 87,300 |
| 2022/08/04 | 1,036 | 1,040 | 1,023 | 1,036 | +15 | +1.5% | 77,000 |
| 2022/08/03 | 1,026 | 1,028 | 1,015 | 1,021 | -14 | -1.4% | 138,100 |
| 2022/08/02 | 1,022 | 1,041 | 1,020 | 1,035 | -16 | -1.5% | 140,500 |
| 2022/08/01 | 1,036 | 1,051 | 1,031 | 1,051 | +24 | +2.3% | 130,200 |
| 2022/07/29 | 1,078 | 1,078 | 1,023 | 1,027 | -55 | -5.1% | 182,900 |
| 2022/07/28 | 1,100 | 1,103 | 1,073 | 1,082 | -27 | -2.4% | 119,000 |
| 2022/07/27 | 1,112 | 1,112 | 1,096 | 1,109 | -13 | -1.2% | 62,600 |
| 2022/07/26 | 1,114 | 1,129 | 1,114 | 1,122 | +11 | +1% | 54,300 |
| 2022/07/25 | 1,112 | 1,122 | 1,111 | 1,111 | -8 | -0.7% | 57,900 |
| 2022/07/22 | 1,105 | 1,124 | 1,100 | 1,119 | +22 | +2% | 100,100 |
| 2022/07/21 | 1,071 | 1,104 | 1,071 | 1,097 | -4 | -0.4% | 126,600 |
| 2022/07/20 | 1,095 | 1,101 | 1,088 | 1,101 | +33 | +3.1% | 112,600 |
| 2022/07/19 | 1,071 | 1,074 | 1,060 | 1,068 | +10 | +0.9% | 53,900 |
| 2022/07/15 | 1,065 | 1,071 | 1,058 | 1,058 | -5 | -0.5% | 61,600 |
| 2022/07/14 | 1,047 | 1,066 | 1,034 | 1,063 | +14 | +1.3% | 78,100 |
| 2022/07/13 | 1,049 | 1,063 | 1,042 | 1,049 | +20 | +1.9% | 118,800 |
| 2022/07/12 | 1,043 | 1,043 | 1,024 | 1,029 | -17 | -1.6% | 85,900 |
| 2022/07/11 | 1,045 | 1,059 | 1,041 | 1,046 | +14 | +1.4% | 110,400 |
| 2022/07/08 | 1,036 | 1,051 | 1,031 | 1,032 | +8 | +0.8% | 134,200 |
| 2022/07/07 | 1,004 | 1,029 | 1,004 | 1,024 | +31 | +3.1% | 77,900 |
| 2022/07/06 | 1,000 | 1,001 | 984 | 993 | -27 | -2.6% | 105,600 |
| 2022/07/05 | 1,025 | 1,033 | 1,019 | 1,020 | +5 | +0.5% | 58,900 |
| 2022/07/04 | 1,004 | 1,017 | 1,003 | 1,015 | +20 | +2% | 112,500 |
| 2022/07/01 | 992 | 1,000 | 983 | 995 | ±0 | ±0% | 153,500 |
| 2022/06/30 | 1,009 | 1,014 | 987 | 995 | -7 | -0.7% | 146,800 |
| 2022/06/29 | 1,013 | 1,013 | 995 | 1,002 | -17 | -1.7% | 248,000 |
| 2022/06/28 | 1,006 | 1,027 | 1,006 | 1,019 | +8 | +0.8% | 122,900 |
| 2022/06/27 | 1,029 | 1,031 | 1,003 | 1,011 | -1 | -0.1% | 77,300 |
| 2022/06/24 | 1,017 | 1,017 | 1,001 | 1,012 | -8 | -0.8% | 72,700 |
| 2022/06/23 | 1,008 | 1,024 | 1,007 | 1,020 | +11 | +1.1% | 71,300 |
| 2022/06/22 | 1,022 | 1,032 | 1,007 | 1,009 | -5 | -0.5% | 70,100 |
| 2022/06/21 | 989 | 1,021 | 989 | 1,014 | +28 | +2.8% | 89,400 |
| 2022/06/20 | 1,013 | 1,023 | 985 | 986 | -22 | -2.2% | 64,500 |
| 2022/06/17 | 1,000 | 1,017 | 989 | 1,008 | -22 | -2.1% | 137,500 |
| 2022/06/16 | 1,038 | 1,054 | 1,029 | 1,030 | -2 | -0.2% | 65,800 |
551～
600
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
