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 |
|---|---|---|---|---|---|---|---|
| 2021/08/02 | 1,569 | 1,616 | 1,567 | 1,610 | +35 | +2.2% | 77,300 |
| 2021/07/30 | 1,590 | 1,617 | 1,570 | 1,575 | -20 | -1.3% | 89,900 |
| 2021/07/29 | 1,610 | 1,622 | 1,587 | 1,595 | -10 | -0.6% | 76,900 |
| 2021/07/28 | 1,602 | 1,635 | 1,599 | 1,605 | -16 | -1% | 58,500 |
| 2021/07/27 | 1,618 | 1,627 | 1,610 | 1,621 | +20 | +1.2% | 58,500 |
| 2021/07/26 | 1,609 | 1,622 | 1,594 | 1,601 | +31 | +2% | 66,800 |
| 2021/07/21 | 1,559 | 1,577 | 1,558 | 1,570 | +43 | +2.8% | 93,100 |
| 2021/07/20 | 1,524 | 1,543 | 1,521 | 1,527 | -13 | -0.8% | 67,600 |
| 2021/07/19 | 1,546 | 1,553 | 1,529 | 1,540 | -14 | -0.9% | 72,800 |
| 2021/07/16 | 1,546 | 1,571 | 1,546 | 1,554 | +1 | +0.1% | 41,200 |
| 2021/07/15 | 1,550 | 1,568 | 1,546 | 1,553 | +3 | +0.2% | 49,500 |
| 2021/07/14 | 1,577 | 1,580 | 1,550 | 1,550 | -47 | -2.9% | 48,700 |
| 2021/07/13 | 1,579 | 1,597 | 1,571 | 1,597 | +31 | +2% | 78,500 |
| 2021/07/12 | 1,547 | 1,582 | 1,547 | 1,566 | +43 | +2.8% | 102,300 |
| 2021/07/09 | 1,515 | 1,527 | 1,501 | 1,523 | -19 | -1.2% | 132,500 |
| 2021/07/08 | 1,550 | 1,566 | 1,542 | 1,542 | +7 | +0.5% | 67,400 |
| 2021/07/07 | 1,559 | 1,567 | 1,535 | 1,535 | -43 | -2.7% | 44,400 |
| 2021/07/06 | 1,590 | 1,597 | 1,578 | 1,578 | -12 | -0.8% | 19,600 |
| 2021/07/05 | 1,587 | 1,596 | 1,580 | 1,590 | -3 | -0.2% | 34,000 |
| 2021/07/02 | 1,589 | 1,596 | 1,582 | 1,593 | +13 | +0.8% | 104,400 |
| 2021/07/01 | 1,601 | 1,609 | 1,575 | 1,580 | -11 | -0.7% | 46,000 |
| 2021/06/30 | 1,603 | 1,622 | 1,590 | 1,591 | -4 | -0.3% | 58,700 |
| 2021/06/29 | 1,630 | 1,630 | 1,586 | 1,595 | -52 | -3.2% | 58,200 |
| 2021/06/28 | 1,630 | 1,649 | 1,629 | 1,647 | +28 | +1.7% | 71,700 |
| 2021/06/25 | 1,615 | 1,624 | 1,611 | 1,619 | +29 | +1.8% | 88,900 |
| 2021/06/24 | 1,575 | 1,598 | 1,574 | 1,590 | +20 | +1.3% | 47,600 |
| 2021/06/23 | 1,579 | 1,583 | 1,563 | 1,570 | -15 | -0.9% | 72,000 |
| 2021/06/22 | 1,589 | 1,601 | 1,575 | 1,585 | +56 | +3.7% | 97,500 |
| 2021/06/21 | 1,547 | 1,550 | 1,524 | 1,529 | -54 | -3.4% | 91,900 |
| 2021/06/18 | 1,606 | 1,606 | 1,579 | 1,583 | -35 | -2.2% | 149,200 |
| 2021/06/17 | 1,630 | 1,648 | 1,616 | 1,618 | -8 | -0.5% | 59,300 |
| 2021/06/16 | 1,612 | 1,635 | 1,608 | 1,626 | +12 | +0.7% | 76,500 |
| 2021/06/15 | 1,618 | 1,626 | 1,601 | 1,614 | -30 | -1.8% | 105,100 |
| 2021/06/14 | 1,646 | 1,661 | 1,631 | 1,644 | +2 | +0.1% | 89,900 |
| 2021/06/11 | 1,660 | 1,668 | 1,636 | 1,642 | -23 | -1.4% | 108,500 |
| 2021/06/10 | 1,671 | 1,674 | 1,654 | 1,665 | -25 | -1.5% | 102,900 |
| 2021/06/09 | 1,697 | 1,711 | 1,687 | 1,690 | -9 | -0.5% | 70,900 |
| 2021/06/08 | 1,687 | 1,701 | 1,677 | 1,699 | +2 | +0.1% | 74,600 |
| 2021/06/07 | 1,740 | 1,741 | 1,692 | 1,697 | -41 | -2.4% | 88,100 |
| 2021/06/04 | 1,730 | 1,739 | 1,714 | 1,738 | +22 | +1.3% | 105,400 |
| 2021/06/03 | 1,676 | 1,720 | 1,666 | 1,716 | +35 | +2.1% | 160,300 |
| 2021/06/02 | 1,645 | 1,683 | 1,644 | 1,681 | +21 | +1.3% | 110,000 |
| 2021/06/01 | 1,640 | 1,664 | 1,630 | 1,660 | +18 | +1.1% | 74,200 |
| 2021/05/31 | 1,649 | 1,659 | 1,619 | 1,642 | -7 | -0.4% | 94,700 |
| 2021/05/28 | 1,640 | 1,663 | 1,634 | 1,649 | +43 | +2.7% | 134,300 |
| 2021/05/27 | 1,611 | 1,635 | 1,605 | 1,606 | -19 | -1.2% | 111,200 |
| 2021/05/26 | 1,601 | 1,632 | 1,601 | 1,625 | -10 | -0.6% | 50,100 |
| 2021/05/25 | 1,674 | 1,674 | 1,629 | 1,635 | -40 | -2.4% | 61,500 |
| 2021/05/24 | 1,664 | 1,681 | 1,649 | 1,675 | +13 | +0.8% | 69,100 |
| 2021/05/21 | 1,649 | 1,675 | 1,649 | 1,662 | -5 | -0.3% | 87,300 |
901～
950
件表示中 / 3674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 | 153,500円 | +4.3% | -41.9% | 4.56% | 7.77倍 | 0.37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 | 227,700円 | -2.5% | -19.9% | 4.83% | 9.10倍 | 0.73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 | 141,300円 | +15.6% | +22.1% | 4.60% | 10.91倍 | 1.45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 | 154,300円 | +1.4% | +9.0% | 4.60% | 29.65倍 | 0.54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 | 187,300円 | -1.6% | -39.8% | 4.91% | 28.11倍 | 0.41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
