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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 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 |
| 2022/01/17 | 1,333 | 1,338 | 1,295 | 1,303 | -23 | -1.7% | 104,200 |
| 2022/01/14 | 1,336 | 1,336 | 1,314 | 1,326 | -6 | -0.5% | 132,900 |
| 2022/01/13 | 1,321 | 1,339 | 1,313 | 1,332 | +7 | +0.5% | 124,300 |
| 2022/01/12 | 1,303 | 1,331 | 1,299 | 1,325 | +38 | +3% | 180,200 |
| 2022/01/11 | 1,267 | 1,294 | 1,267 | 1,287 | +20 | +1.6% | 113,400 |
| 2022/01/07 | 1,273 | 1,278 | 1,265 | 1,267 | +13 | +1% | 115,100 |
| 2022/01/06 | 1,249 | 1,270 | 1,241 | 1,254 | -4 | -0.3% | 120,000 |
| 2022/01/05 | 1,233 | 1,263 | 1,225 | 1,258 | +45 | +3.7% | 147,200 |
| 2022/01/04 | 1,193 | 1,218 | 1,190 | 1,213 | +22 | +1.8% | 120,400 |
| 2021/12/30 | 1,188 | 1,198 | 1,181 | 1,191 | -1 | -0.1% | 46,100 |
| 2021/12/29 | 1,172 | 1,192 | 1,171 | 1,192 | +22 | +1.9% | 75,800 |
| 2021/12/28 | 1,161 | 1,170 | 1,152 | 1,170 | +20 | +1.7% | 67,900 |
| 2021/12/27 | 1,146 | 1,152 | 1,135 | 1,150 | +3 | +0.3% | 64,800 |
751～
800
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
