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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,048 | 1,055 | 1,030 | 1,032 | -23 | -2.2% | 70,400 |
| 2022/06/14 | 1,046 | 1,056 | 1,035 | 1,055 | +1 | +0.1% | 127,200 |
| 2022/06/13 | 1,050 | 1,063 | 1,045 | 1,054 | -16 | -1.5% | 96,600 |
| 2022/06/10 | 1,055 | 1,076 | 1,050 | 1,070 | -10 | -0.9% | 95,500 |
| 2022/06/09 | 1,083 | 1,100 | 1,077 | 1,080 | -2 | -0.2% | 84,400 |
| 2022/06/08 | 1,080 | 1,085 | 1,072 | 1,082 | +2 | +0.2% | 87,100 |
| 2022/06/07 | 1,076 | 1,098 | 1,073 | 1,080 | +9 | +0.8% | 78,700 |
| 2022/06/06 | 1,075 | 1,083 | 1,064 | 1,071 | -16 | -1.5% | 95,800 |
| 2022/06/03 | 1,085 | 1,092 | 1,068 | 1,087 | +16 | +1.5% | 94,000 |
| 2022/06/02 | 1,074 | 1,083 | 1,065 | 1,071 | -13 | -1.2% | 124,400 |
| 2022/06/01 | 1,040 | 1,084 | 1,035 | 1,084 | +57 | +5.6% | 142,100 |
| 2022/05/31 | 1,024 | 1,033 | 1,017 | 1,027 | +11 | +1.1% | 148,800 |
| 2022/05/30 | 988 | 1,016 | 988 | 1,016 | +30 | +3% | 316,800 |
| 2022/05/27 | 992 | 998 | 985 | 986 | +9 | +0.9% | 89,100 |
| 2022/05/26 | 980 | 992 | 976 | 977 | +2 | +0.2% | 106,200 |
| 2022/05/25 | 990 | 992 | 974 | 975 | -13 | -1.3% | 152,800 |
| 2022/05/24 | 1,013 | 1,015 | 988 | 988 | -25 | -2.5% | 108,000 |
| 2022/05/23 | 1,010 | 1,020 | 1,008 | 1,013 | +14 | +1.4% | 152,400 |
| 2022/05/20 | 1,009 | 1,011 | 991 | 999 | -15 | -1.5% | 178,500 |
| 2022/05/19 | 989 | 1,022 | 978 | 1,014 | +8 | +0.8% | 184,200 |
| 2022/05/18 | 1,011 | 1,017 | 989 | 1,006 | -7 | -0.7% | 163,100 |
| 2022/05/17 | 1,020 | 1,033 | 1,005 | 1,013 | -15 | -1.5% | 110,700 |
| 2022/05/16 | 1,065 | 1,070 | 1,028 | 1,028 | -34 | -3.2% | 158,500 |
| 2022/05/13 | 1,037 | 1,086 | 1,032 | 1,062 | +17 | +1.6% | 244,200 |
| 2022/05/12 | 1,055 | 1,073 | 1,045 | 1,045 | -17 | -1.6% | 129,900 |
| 2022/05/11 | 1,091 | 1,091 | 1,054 | 1,062 | -35 | -3.2% | 91,100 |
| 2022/05/10 | 1,094 | 1,100 | 1,074 | 1,097 | -10 | -0.9% | 81,100 |
| 2022/05/09 | 1,127 | 1,128 | 1,104 | 1,107 | -40 | -3.5% | 110,800 |
| 2022/05/06 | 1,132 | 1,147 | 1,123 | 1,147 | +24 | +2.1% | 107,400 |
| 2022/05/02 | 1,112 | 1,133 | 1,104 | 1,123 | +16 | +1.4% | 99,500 |
| 2022/04/28 | 1,057 | 1,110 | 1,053 | 1,107 | +63 | +6% | 92,500 |
| 2022/04/27 | 1,062 | 1,066 | 1,033 | 1,044 | -41 | -3.8% | 256,800 |
| 2022/04/26 | 1,090 | 1,097 | 1,085 | 1,085 | +2 | +0.2% | 79,700 |
| 2022/04/25 | 1,081 | 1,092 | 1,076 | 1,083 | -28 | -2.5% | 74,300 |
| 2022/04/22 | 1,105 | 1,112 | 1,088 | 1,111 | -14 | -1.2% | 79,600 |
| 2022/04/21 | 1,098 | 1,125 | 1,095 | 1,125 | +30 | +2.7% | 136,500 |
| 2022/04/20 | 1,089 | 1,103 | 1,088 | 1,095 | +15 | +1.4% | 88,900 |
| 2022/04/19 | 1,077 | 1,086 | 1,070 | 1,080 | +4 | +0.4% | 70,100 |
| 2022/04/18 | 1,073 | 1,083 | 1,059 | 1,076 | -3 | -0.3% | 118,900 |
| 2022/04/15 | 1,065 | 1,082 | 1,065 | 1,079 | +5 | +0.5% | 61,400 |
| 2022/04/14 | 1,069 | 1,074 | 1,062 | 1,074 | +19 | +1.8% | 98,700 |
| 2022/04/13 | 1,061 | 1,070 | 1,048 | 1,055 | +9 | +0.9% | 139,000 |
| 2022/04/12 | 1,064 | 1,075 | 1,046 | 1,046 | -25 | -2.3% | 141,500 |
| 2022/04/11 | 1,076 | 1,099 | 1,068 | 1,071 | -12 | -1.1% | 72,200 |
| 2022/04/08 | 1,079 | 1,087 | 1,067 | 1,083 | +1 | +0.1% | 132,100 |
| 2022/04/07 | 1,086 | 1,094 | 1,066 | 1,082 | -29 | -2.6% | 122,200 |
| 2022/04/06 | 1,111 | 1,141 | 1,111 | 1,111 | -60 | -5.1% | 167,400 |
| 2022/04/05 | 1,183 | 1,193 | 1,170 | 1,171 | -4 | -0.3% | 81,100 |
| 2022/04/04 | 1,169 | 1,185 | 1,158 | 1,175 | +6 | +0.5% | 78,700 |
| 2022/04/01 | 1,159 | 1,170 | 1,145 | 1,169 | -6 | -0.5% | 72,700 |
601～
650
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
