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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,709 | 1,793 | 1,709 | 1,788 | +10 | +0.6% | 102,800 |
| 2024/09/06 | 1,799 | 1,820 | 1,767 | 1,778 | -9 | -0.5% | 47,200 |
| 2024/09/05 | 1,790 | 1,830 | 1,776 | 1,787 | -8 | -0.4% | 71,700 |
| 2024/09/04 | 1,826 | 1,847 | 1,788 | 1,795 | -72 | -3.9% | 109,200 |
| 2024/09/03 | 1,907 | 1,918 | 1,865 | 1,867 | -33 | -1.7% | 84,400 |
| 2024/09/02 | 1,935 | 1,944 | 1,876 | 1,900 | -11 | -0.6% | 128,800 |
| 2024/08/30 | 1,899 | 1,929 | 1,896 | 1,911 | +28 | +1.5% | 84,900 |
| 2024/08/29 | 1,892 | 1,903 | 1,876 | 1,883 | +6 | +0.3% | 46,300 |
| 2024/08/28 | 1,867 | 1,889 | 1,860 | 1,877 | -25 | -1.3% | 53,300 |
| 2024/08/27 | 1,849 | 1,902 | 1,849 | 1,902 | +55 | +3% | 62,800 |
| 2024/08/26 | 1,858 | 1,869 | 1,839 | 1,847 | -21 | -1.1% | 43,600 |
| 2024/08/23 | 1,868 | 1,889 | 1,858 | 1,868 | +4 | +0.2% | 59,900 |
| 2024/08/22 | 1,866 | 1,880 | 1,842 | 1,864 | +24 | +1.3% | 82,700 |
| 2024/08/21 | 1,847 | 1,857 | 1,828 | 1,840 | -31 | -1.7% | 46,100 |
| 2024/08/20 | 1,842 | 1,884 | 1,815 | 1,871 | +49 | +2.7% | 77,400 |
| 2024/08/19 | 1,835 | 1,882 | 1,822 | 1,822 | -30 | -1.6% | 78,700 |
| 2024/08/16 | 1,812 | 1,860 | 1,799 | 1,852 | +80 | +4.5% | 72,100 |
| 2024/08/15 | 1,805 | 1,816 | 1,744 | 1,772 | -28 | -1.6% | 113,200 |
| 2024/08/14 | 1,734 | 1,815 | 1,727 | 1,800 | +64 | +3.7% | 185,600 |
| 2024/08/13 | 1,572 | 1,736 | 1,562 | 1,736 | +22 | +1.3% | 234,800 |
| 2024/08/09 | 1,749 | 1,749 | 1,666 | 1,714 | +34 | +2% | 167,500 |
| 2024/08/08 | 1,630 | 1,705 | 1,630 | 1,680 | -27 | -1.6% | 160,300 |
| 2024/08/07 | 1,656 | 1,776 | 1,603 | 1,707 | +28 | +1.7% | 127,100 |
| 2024/08/06 | 1,636 | 1,789 | 1,634 | 1,679 | +123 | +7.9% | 214,300 |
| 2024/08/05 | 1,713 | 1,724 | 1,555 | 1,556 | -305 | -16.4% | 171,300 |
| 2024/08/02 | 1,913 | 1,916 | 1,861 | 1,861 | -131 | -6.6% | 113,000 |
| 2024/08/01 | 2,062 | 2,062 | 1,979 | 1,992 | -100 | -4.8% | 104,600 |
| 2024/07/31 | 2,040 | 2,101 | 2,018 | 2,092 | +24 | +1.2% | 98,900 |
| 2024/07/30 | 2,076 | 2,082 | 2,040 | 2,068 | +2 | +0.1% | 95,800 |
| 2024/07/29 | 2,058 | 2,078 | 2,051 | 2,066 | +29 | +1.4% | 68,400 |
| 2024/07/26 | 2,019 | 2,078 | 2,006 | 2,037 | +12 | +0.6% | 93,000 |
| 2024/07/25 | 2,046 | 2,069 | 2,020 | 2,025 | -42 | -2% | 110,100 |
| 2024/07/24 | 2,105 | 2,107 | 2,060 | 2,067 | -63 | -3% | 96,000 |
| 2024/07/23 | 2,105 | 2,150 | 2,105 | 2,130 | +31 | +1.5% | 46,200 |
| 2024/07/22 | 2,165 | 2,165 | 2,093 | 2,099 | -65 | -3% | 87,100 |
| 2024/07/19 | 2,179 | 2,198 | 2,156 | 2,164 | -20 | -0.9% | 78,700 |
| 2024/07/18 | 2,185 | 2,210 | 2,177 | 2,184 | -25 | -1.1% | 70,200 |
| 2024/07/17 | 2,247 | 2,261 | 2,198 | 2,209 | -27 | -1.2% | 77,100 |
| 2024/07/16 | 2,244 | 2,275 | 2,231 | 2,236 | +17 | +0.8% | 99,700 |
| 2024/07/12 | 2,181 | 2,241 | 2,181 | 2,219 | +9 | +0.4% | 80,300 |
| 2024/07/11 | 2,224 | 2,241 | 2,165 | 2,210 | +27 | +1.2% | 107,200 |
| 2024/07/10 | 2,196 | 2,215 | 2,152 | 2,183 | -13 | -0.6% | 111,900 |
| 2024/07/09 | 2,170 | 2,213 | 2,155 | 2,196 | +25 | +1.2% | 75,700 |
| 2024/07/08 | 2,162 | 2,178 | 2,148 | 2,171 | -1 | ±0% | 69,600 |
| 2024/07/05 | 2,229 | 2,246 | 2,164 | 2,172 | -57 | -2.6% | 115,100 |
| 2024/07/04 | 2,184 | 2,235 | 2,184 | 2,229 | +45 | +2.1% | 55,700 |
| 2024/07/03 | 2,173 | 2,212 | 2,172 | 2,184 | +12 | +0.6% | 74,400 |
| 2024/07/02 | 2,139 | 2,174 | 2,121 | 2,172 | +27 | +1.3% | 99,900 |
| 2024/07/01 | 2,146 | 2,163 | 2,130 | 2,145 | +32 | +1.5% | 166,200 |
| 2024/06/28 | 2,112 | 2,123 | 2,086 | 2,113 | +2 | +0.1% | 117,300 |
51～
100
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
