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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,434 | 2,468 | 2,406 | 2,413 | +47 | +2% | 190,200 |
| 2024/02/22 | 2,338 | 2,368 | 2,320 | 2,366 | +70 | +3% | 103,900 |
| 2024/02/21 | 2,317 | 2,349 | 2,272 | 2,296 | -34 | -1.5% | 97,400 |
| 2024/02/20 | 2,300 | 2,345 | 2,288 | 2,330 | +35 | +1.5% | 117,000 |
| 2024/02/19 | 2,331 | 2,350 | 2,273 | 2,295 | -36 | -1.5% | 122,100 |
| 2024/02/16 | 2,300 | 2,340 | 2,282 | 2,331 | +91 | +4.1% | 299,900 |
| 2024/02/15 | 2,190 | 2,250 | 2,125 | 2,240 | ±0 | ±0% | 358,300 |
| 2024/02/14 | 2,270 | 2,298 | 2,227 | 2,240 | -34 | -1.5% | 216,100 |
| 2024/02/13 | 2,225 | 2,279 | 2,208 | 2,274 | +82 | +3.7% | 193,700 |
| 2024/02/09 | 2,202 | 2,217 | 2,183 | 2,192 | -14 | -0.6% | 126,400 |
| 2024/02/08 | 2,240 | 2,240 | 2,175 | 2,206 | -29 | -1.3% | 106,700 |
| 2024/02/07 | 2,171 | 2,235 | 2,171 | 2,235 | +61 | +2.8% | 120,000 |
| 2024/02/06 | 2,191 | 2,202 | 2,173 | 2,174 | -18 | -0.8% | 98,600 |
| 2024/02/05 | 2,208 | 2,222 | 2,180 | 2,192 | +12 | +0.6% | 108,800 |
| 2024/02/02 | 2,191 | 2,211 | 2,165 | 2,180 | +15 | +0.7% | 107,100 |
| 2024/02/01 | 2,155 | 2,180 | 2,146 | 2,165 | -5 | -0.2% | 57,600 |
| 2024/01/31 | 2,154 | 2,170 | 2,147 | 2,170 | +15 | +0.7% | 66,800 |
| 2024/01/30 | 2,183 | 2,189 | 2,155 | 2,155 | -28 | -1.3% | 67,700 |
| 2024/01/29 | 2,138 | 2,184 | 2,136 | 2,183 | +76 | +3.6% | 77,300 |
| 2024/01/26 | 2,146 | 2,153 | 2,101 | 2,107 | -62 | -2.9% | 128,300 |
| 2024/01/25 | 2,120 | 2,169 | 2,099 | 2,169 | +49 | +2.3% | 251,100 |
| 2024/01/24 | 2,142 | 2,164 | 2,108 | 2,120 | -18 | -0.8% | 110,000 |
| 2024/01/23 | 2,188 | 2,199 | 2,123 | 2,138 | -28 | -1.3% | 83,600 |
| 2024/01/22 | 2,169 | 2,187 | 2,150 | 2,166 | +27 | +1.3% | 88,500 |
| 2024/01/19 | 2,142 | 2,153 | 2,101 | 2,139 | +34 | +1.6% | 153,700 |
| 2024/01/18 | 2,113 | 2,163 | 2,084 | 2,105 | -53 | -2.5% | 263,500 |
| 2024/01/17 | 2,124 | 2,251 | 2,055 | 2,158 | +174 | +8.8% | 610,800 |
| 2024/01/16 | 2,010 | 2,010 | 1,981 | 1,984 | -29 | -1.4% | 52,200 |
| 2024/01/15 | 1,979 | 2,024 | 1,967 | 2,013 | +48 | +2.4% | 77,400 |
| 2024/01/12 | 2,008 | 2,012 | 1,961 | 1,965 | -17 | -0.9% | 87,700 |
| 2024/01/11 | 2,000 | 2,020 | 1,981 | 1,982 | +19 | +1% | 110,400 |
| 2024/01/10 | 1,931 | 1,970 | 1,931 | 1,963 | +29 | +1.5% | 84,000 |
| 2024/01/09 | 1,940 | 1,946 | 1,913 | 1,934 | +16 | +0.8% | 63,700 |
| 2024/01/05 | 1,928 | 1,937 | 1,908 | 1,918 | +10 | +0.5% | 69,900 |
| 2024/01/04 | 1,864 | 1,912 | 1,842 | 1,908 | +30 | +1.6% | 88,300 |
| 2023/12/29 | 1,900 | 1,909 | 1,860 | 1,878 | -12 | -0.6% | 53,300 |
| 2023/12/28 | 1,860 | 1,898 | 1,859 | 1,890 | +27 | +1.4% | 61,800 |
| 2023/12/27 | 1,879 | 1,888 | 1,855 | 1,863 | +21 | +1.1% | 101,300 |
| 2023/12/26 | 1,844 | 1,856 | 1,830 | 1,842 | ±0 | ±0% | 61,800 |
| 2023/12/25 | 1,870 | 1,884 | 1,839 | 1,842 | -24 | -1.3% | 42,600 |
| 2023/12/22 | 1,869 | 1,890 | 1,860 | 1,866 | -3 | -0.2% | 53,800 |
| 2023/12/21 | 1,890 | 1,902 | 1,869 | 1,869 | -37 | -1.9% | 69,500 |
| 2023/12/20 | 1,923 | 1,923 | 1,896 | 1,906 | -10 | -0.5% | 67,600 |
| 2023/12/19 | 1,903 | 1,924 | 1,879 | 1,916 | +3 | +0.2% | 42,200 |
| 2023/12/18 | 1,915 | 1,921 | 1,857 | 1,913 | -33 | -1.7% | 80,300 |
| 2023/12/15 | 1,930 | 1,964 | 1,930 | 1,946 | ±0 | ±0% | 116,500 |
| 2023/12/14 | 2,005 | 2,020 | 1,943 | 1,946 | -41 | -2.1% | 174,800 |
| 2023/12/13 | 1,975 | 2,010 | 1,975 | 1,987 | +20 | +1% | 124,400 |
| 2023/12/12 | 1,994 | 1,994 | 1,952 | 1,967 | +5 | +0.3% | 106,800 |
| 2023/12/11 | 1,929 | 1,964 | 1,922 | 1,962 | +51 | +2.7% | 82,500 |
51～
100
件表示中 / 3452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 | 249,800円 | +20.5% | +51.4% | 2.00% | 8.00倍 | 0.61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６割。冷凍車は国内シェア４割 |
| 洋缶ＨＤ | 242,800円 | +4.9% | +179.6% | 3.71% | 18.33倍 | 0.64倍 |
|
飲料缶やペットボトルなど包装容器で首位。車載用２次電池材料、オフィスビル賃貸も手がける |
| ニッパツ | 164,400円 | +9.6% | +7.2% | 2.43% | 10.53倍 | 0.94倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。ＨＤＤ基幹部品の精密ばねも手がける |
| 三益半 | 369,500円 | -5.4% | -7.7% | 0.87% | 16.88倍 | 1.48倍 |
|
信越化学からウエハ研磨加工を受託。ウエハ再生、理化学機器卸売り、半導体関連装置の販売も |
| 文化シヤタ | 174,200円 | +10.5% | +42.1% | 2.41% | 13.62倍 | 1.30倍 |
|
シャッター２位。電動品など新製品開発に熱心。メンテ・リフォーム事業強化。不二サッシに出資 |
市場注目の銘柄
チャート関連のコラム
