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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 1,878 | 1,916 | 1,877 | 1,909 | +35 | +1.9% | 52,500 |
| 2025/01/17 | 1,888 | 1,888 | 1,864 | 1,874 | -23 | -1.2% | 59,200 |
| 2025/01/16 | 1,912 | 1,912 | 1,880 | 1,897 | -24 | -1.2% | 48,300 |
| 2025/01/15 | 1,870 | 1,929 | 1,870 | 1,921 | +51 | +2.7% | 77,600 |
| 2025/01/14 | 1,880 | 1,884 | 1,845 | 1,870 | -21 | -1.1% | 76,900 |
| 2025/01/10 | 1,861 | 1,900 | 1,860 | 1,891 | +31 | +1.7% | 56,500 |
| 2025/01/09 | 1,901 | 1,902 | 1,853 | 1,860 | -63 | -3.3% | 45,300 |
| 2025/01/08 | 1,921 | 1,939 | 1,902 | 1,923 | -17 | -0.9% | 70,000 |
| 2025/01/07 | 1,975 | 1,978 | 1,940 | 1,940 | -33 | -1.7% | 37,600 |
| 2025/01/06 | 2,008 | 2,011 | 1,964 | 1,973 | -35 | -1.7% | 57,800 |
| 2024/12/30 | 2,022 | 2,031 | 2,000 | 2,008 | -14 | -0.7% | 46,300 |
| 2024/12/27 | 2,033 | 2,034 | 2,007 | 2,022 | +1 | ±0% | 39,100 |
| 2024/12/26 | 1,965 | 2,024 | 1,961 | 2,021 | +47 | +2.4% | 84,500 |
| 2024/12/25 | 1,979 | 1,979 | 1,939 | 1,974 | +11 | +0.6% | 65,600 |
| 2024/12/24 | 1,983 | 1,983 | 1,951 | 1,963 | -2 | -0.1% | 30,100 |
| 2024/12/23 | 1,924 | 1,966 | 1,900 | 1,965 | +51 | +2.7% | 59,900 |
| 2024/12/20 | 1,950 | 1,956 | 1,914 | 1,914 | -24 | -1.2% | 109,200 |
| 2024/12/19 | 1,919 | 1,941 | 1,888 | 1,938 | -29 | -1.5% | 79,800 |
| 2024/12/18 | 1,913 | 2,012 | 1,913 | 1,967 | +77 | +4.1% | 159,400 |
| 2024/12/17 | 1,952 | 1,952 | 1,888 | 1,890 | -62 | -3.2% | 57,000 |
| 2024/12/16 | 1,969 | 1,986 | 1,947 | 1,952 | -4 | -0.2% | 87,200 |
| 2024/12/13 | 1,929 | 1,974 | 1,929 | 1,956 | +5 | +0.3% | 76,600 |
| 2024/12/12 | 1,978 | 1,980 | 1,946 | 1,951 | -13 | -0.7% | 119,700 |
| 2024/12/11 | 1,961 | 1,969 | 1,940 | 1,964 | +11 | +0.6% | 61,400 |
| 2024/12/10 | 1,988 | 1,992 | 1,949 | 1,953 | +5 | +0.3% | 72,900 |
| 2024/12/09 | 1,906 | 1,967 | 1,906 | 1,948 | +61 | +3.2% | 81,500 |
| 2024/12/06 | 1,912 | 1,918 | 1,887 | 1,887 | -22 | -1.2% | 29,200 |
| 2024/12/05 | 1,920 | 1,920 | 1,883 | 1,909 | +5 | +0.3% | 36,700 |
| 2024/12/04 | 1,920 | 1,940 | 1,904 | 1,904 | -14 | -0.7% | 53,200 |
| 2024/12/03 | 1,896 | 1,947 | 1,896 | 1,918 | +26 | +1.4% | 57,000 |
| 2024/12/02 | 1,890 | 1,919 | 1,890 | 1,892 | +15 | +0.8% | 42,000 |
| 2024/11/29 | 1,930 | 1,930 | 1,877 | 1,877 | -62 | -3.2% | 54,000 |
| 2024/11/28 | 1,922 | 1,944 | 1,918 | 1,939 | +17 | +0.9% | 30,800 |
| 2024/11/27 | 1,960 | 1,977 | 1,906 | 1,922 | -82 | -4.1% | 61,000 |
| 2024/11/26 | 1,998 | 2,014 | 1,974 | 2,004 | +6 | +0.3% | 48,700 |
| 2024/11/25 | 2,021 | 2,037 | 1,991 | 1,998 | -8 | -0.4% | 85,800 |
| 2024/11/22 | 1,980 | 2,013 | 1,969 | 2,006 | +40 | +2% | 49,000 |
| 2024/11/21 | 1,944 | 1,979 | 1,935 | 1,966 | -13 | -0.7% | 77,800 |
| 2024/11/20 | 1,999 | 2,028 | 1,951 | 1,979 | -20 | -1% | 52,100 |
| 2024/11/19 | 1,982 | 2,014 | 1,955 | 1,999 | +17 | +0.9% | 109,500 |
| 2024/11/18 | 1,925 | 1,995 | 1,910 | 1,982 | +46 | +2.4% | 175,300 |
| 2024/11/15 | 1,835 | 1,950 | 1,795 | 1,936 | +221 | +12.9% | 279,800 |
| 2024/11/14 | 1,733 | 1,767 | 1,715 | 1,715 | -10 | -0.6% | 70,400 |
| 2024/11/13 | 1,757 | 1,769 | 1,718 | 1,725 | -38 | -2.2% | 54,400 |
| 2024/11/12 | 1,736 | 1,779 | 1,721 | 1,763 | +51 | +3% | 87,100 |
| 2024/11/11 | 1,710 | 1,721 | 1,695 | 1,712 | -17 | -1% | 76,600 |
| 2024/11/08 | 1,810 | 1,814 | 1,729 | 1,729 | -91 | -5% | 64,000 |
| 2024/11/07 | 1,802 | 1,833 | 1,795 | 1,820 | +58 | +3.3% | 63,000 |
| 2024/11/06 | 1,771 | 1,803 | 1,762 | 1,762 | ±0 | ±0% | 42,800 |
| 2024/11/05 | 1,784 | 1,784 | 1,754 | 1,762 | +18 | +1% | 53,100 |
51～
100
件表示中 / 3672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 | 160,700円 | +4.3% | -41.9% | 4.36% | 8.13倍 | 0.39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 | 234,200円 | -2.5% | -19.9% | 4.70% | 9.36倍 | 0.75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 | 147,900円 | +15.6% | +22.1% | 4.39% | 11.42倍 | 1.52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 | 164,600円 | +1.4% | +9.0% | 4.31% | 31.63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 | 198,700円 | -1.6% | -39.8% | 4.63% | 29.82倍 | 0.60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
