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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,181 | 1,192 | 1,166 | 1,175 | -23 | -1.9% | 139,500 |
| 2022/03/30 | 1,201 | 1,205 | 1,179 | 1,198 | -19 | -1.6% | 163,900 |
| 2022/03/29 | 1,215 | 1,224 | 1,202 | 1,217 | +14 | +1.2% | 245,700 |
| 2022/03/28 | 1,219 | 1,226 | 1,196 | 1,203 | +6 | +0.5% | 153,300 |
| 2022/03/25 | 1,207 | 1,216 | 1,189 | 1,197 | +3 | +0.3% | 104,400 |
| 2022/03/24 | 1,189 | 1,194 | 1,170 | 1,194 | -9 | -0.7% | 91,100 |
| 2022/03/23 | 1,189 | 1,209 | 1,172 | 1,203 | +18 | +1.5% | 159,700 |
| 2022/03/22 | 1,161 | 1,185 | 1,161 | 1,185 | +37 | +3.2% | 134,700 |
| 2022/03/18 | 1,147 | 1,151 | 1,121 | 1,148 | -4 | -0.3% | 252,200 |
| 2022/03/17 | 1,150 | 1,157 | 1,133 | 1,152 | +41 | +3.7% | 175,700 |
| 2022/03/16 | 1,111 | 1,119 | 1,089 | 1,111 | +11 | +1% | 170,500 |
| 2022/03/15 | 1,050 | 1,100 | 1,041 | 1,100 | +40 | +3.8% | 143,000 |
| 2022/03/14 | 1,057 | 1,075 | 1,049 | 1,060 | +6 | +0.6% | 109,500 |
| 2022/03/11 | 1,056 | 1,063 | 1,037 | 1,054 | -20 | -1.9% | 178,300 |
| 2022/03/10 | 1,057 | 1,080 | 1,057 | 1,074 | +46 | +4.5% | 135,800 |
| 2022/03/09 | 1,053 | 1,062 | 1,020 | 1,028 | -12 | -1.2% | 121,100 |
| 2022/03/08 | 1,057 | 1,078 | 1,031 | 1,040 | -22 | -2.1% | 148,200 |
| 2022/03/07 | 1,090 | 1,092 | 1,041 | 1,062 | -52 | -4.7% | 204,400 |
| 2022/03/04 | 1,116 | 1,125 | 1,109 | 1,114 | -12 | -1.1% | 173,800 |
| 2022/03/03 | 1,129 | 1,140 | 1,122 | 1,126 | +23 | +2.1% | 103,800 |
| 2022/03/02 | 1,151 | 1,156 | 1,103 | 1,103 | -72 | -6.1% | 146,200 |
| 2022/03/01 | 1,192 | 1,195 | 1,170 | 1,175 | -15 | -1.3% | 168,400 |
| 2022/02/28 | 1,172 | 1,196 | 1,166 | 1,190 | +23 | +2% | 140,400 |
| 2022/02/25 | 1,160 | 1,188 | 1,156 | 1,167 | -26 | -2.2% | 226,300 |
| 2022/02/24 | 1,190 | 1,201 | 1,182 | 1,193 | +5 | +0.4% | 129,600 |
| 2022/02/22 | 1,199 | 1,199 | 1,175 | 1,188 | -37 | -3% | 90,500 |
| 2022/02/21 | 1,233 | 1,233 | 1,215 | 1,225 | -24 | -1.9% | 52,600 |
| 2022/02/18 | 1,247 | 1,269 | 1,241 | 1,249 | -12 | -1% | 58,600 |
| 2022/02/17 | 1,270 | 1,270 | 1,242 | 1,261 | -12 | -0.9% | 69,400 |
| 2022/02/16 | 1,245 | 1,285 | 1,228 | 1,273 | +55 | +4.5% | 138,600 |
| 2022/02/15 | 1,198 | 1,230 | 1,196 | 1,218 | +26 | +2.2% | 168,300 |
| 2022/02/14 | 1,180 | 1,206 | 1,174 | 1,192 | -53 | -4.3% | 171,200 |
| 2022/02/10 | 1,259 | 1,267 | 1,236 | 1,245 | -10 | -0.8% | 90,200 |
| 2022/02/09 | 1,246 | 1,258 | 1,241 | 1,255 | +12 | +1% | 58,200 |
| 2022/02/08 | 1,234 | 1,252 | 1,232 | 1,243 | +12 | +1% | 54,000 |
| 2022/02/07 | 1,247 | 1,249 | 1,213 | 1,231 | -26 | -2.1% | 95,600 |
| 2022/02/04 | 1,254 | 1,267 | 1,244 | 1,257 | +7 | +0.6% | 98,600 |
| 2022/02/03 | 1,221 | 1,252 | 1,216 | 1,250 | +29 | +2.4% | 124,200 |
| 2022/02/02 | 1,208 | 1,231 | 1,199 | 1,221 | +26 | +2.2% | 135,900 |
| 2022/02/01 | 1,209 | 1,234 | 1,194 | 1,195 | +2 | +0.2% | 134,200 |
| 2022/01/31 | 1,166 | 1,199 | 1,163 | 1,193 | +20 | +1.7% | 58,800 |
| 2022/01/28 | 1,168 | 1,181 | 1,161 | 1,173 | +27 | +2.4% | 134,000 |
| 2022/01/27 | 1,193 | 1,200 | 1,145 | 1,146 | -45 | -3.8% | 79,800 |
| 2022/01/26 | 1,231 | 1,231 | 1,190 | 1,191 | -27 | -2.2% | 93,600 |
| 2022/01/25 | 1,241 | 1,241 | 1,198 | 1,218 | -24 | -1.9% | 112,200 |
| 2022/01/24 | 1,215 | 1,242 | 1,214 | 1,242 | +27 | +2.2% | 85,100 |
| 2022/01/21 | 1,235 | 1,246 | 1,195 | 1,215 | -41 | -3.3% | 110,600 |
| 2022/01/20 | 1,256 | 1,270 | 1,244 | 1,256 | ±0 | ±0% | 85,500 |
| 2022/01/19 | 1,280 | 1,284 | 1,256 | 1,256 | -54 | -4.1% | 170,100 |
| 2022/01/18 | 1,310 | 1,325 | 1,303 | 1,310 | +7 | +0.5% | 91,700 |
651～
700
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
