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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 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 |
| 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 |
601～
650
件表示中 / 3673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 | 163,800円 | +4.3% | -41.9% | 4.27% | 8.29倍 | 0.40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 | 237,800円 | -2.5% | -19.9% | 4.63% | 9.51倍 | 0.76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 | 150,700円 | +15.6% | +22.1% | 4.31% | 11.64倍 | 1.54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 | 166,400円 | +1.4% | +9.0% | 4.27% | 31.98倍 | 0.58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 | 201,600円 | -1.6% | -39.8% | 4.56% | 30.26倍 | 0.61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
