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 |
|---|---|---|---|---|---|---|---|
| 2024/07/01 | 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 |
| 2024/06/27 | 2,113 | 2,123 | 2,099 | 2,111 | -9 | -0.4% | 96,800 |
| 2024/06/26 | 2,134 | 2,134 | 2,106 | 2,120 | -24 | -1.1% | 106,500 |
| 2024/06/25 | 2,121 | 2,161 | 2,102 | 2,144 | +42 | +2% | 176,900 |
| 2024/06/24 | 2,134 | 2,134 | 2,094 | 2,102 | -18 | -0.8% | 225,700 |
| 2024/06/21 | 2,153 | 2,153 | 2,092 | 2,120 | -15 | -0.7% | 320,700 |
| 2024/06/20 | 2,139 | 2,168 | 2,115 | 2,135 | -25 | -1.2% | 75,100 |
| 2024/06/19 | 2,150 | 2,176 | 2,145 | 2,160 | +10 | +0.5% | 122,900 |
| 2024/06/18 | 2,176 | 2,185 | 2,150 | 2,150 | -15 | -0.7% | 90,500 |
| 2024/06/17 | 2,194 | 2,194 | 2,127 | 2,165 | -66 | -3% | 165,400 |
| 2024/06/14 | 2,151 | 2,232 | 2,134 | 2,231 | +74 | +3.4% | 240,600 |
| 2024/06/13 | 2,163 | 2,175 | 2,136 | 2,157 | +21 | +1% | 258,400 |
| 2024/06/12 | 2,124 | 2,152 | 2,109 | 2,136 | -23 | -1.1% | 129,300 |
| 2024/06/11 | 2,178 | 2,189 | 2,152 | 2,159 | -19 | -0.9% | 77,400 |
| 2024/06/10 | 2,134 | 2,183 | 2,130 | 2,178 | +30 | +1.4% | 99,100 |
| 2024/06/07 | 2,139 | 2,154 | 2,098 | 2,148 | +21 | +1% | 225,900 |
| 2024/06/06 | 2,171 | 2,173 | 2,083 | 2,127 | -49 | -2.3% | 255,300 |
| 2024/06/05 | 2,190 | 2,205 | 2,128 | 2,176 | -53 | -2.4% | 302,700 |
| 2024/06/04 | 2,228 | 2,297 | 2,214 | 2,229 | -27 | -1.2% | 147,100 |
| 2024/06/03 | 2,239 | 2,283 | 2,239 | 2,256 | +6 | +0.3% | 62,400 |
| 2024/05/31 | 2,221 | 2,250 | 2,199 | 2,250 | +56 | +2.6% | 131,000 |
| 2024/05/30 | 2,200 | 2,210 | 2,160 | 2,194 | -24 | -1.1% | 59,700 |
| 2024/05/29 | 2,254 | 2,268 | 2,201 | 2,218 | -42 | -1.9% | 97,300 |
| 2024/05/28 | 2,258 | 2,282 | 2,252 | 2,260 | -14 | -0.6% | 62,800 |
| 2024/05/27 | 2,251 | 2,274 | 2,240 | 2,274 | +23 | +1% | 56,500 |
| 2024/05/24 | 2,222 | 2,291 | 2,210 | 2,251 | -16 | -0.7% | 49,400 |
| 2024/05/23 | 2,256 | 2,278 | 2,198 | 2,267 | +11 | +0.5% | 53,500 |
| 2024/05/22 | 2,276 | 2,276 | 2,235 | 2,256 | -45 | -2% | 120,500 |
| 2024/05/21 | 2,308 | 2,376 | 2,301 | 2,301 | -5 | -0.2% | 93,100 |
| 2024/05/20 | 2,226 | 2,338 | 2,226 | 2,306 | +90 | +4.1% | 116,500 |
| 2024/05/17 | 2,150 | 2,240 | 2,144 | 2,216 | +46 | +2.1% | 73,900 |
| 2024/05/16 | 2,200 | 2,221 | 2,162 | 2,170 | -69 | -3.1% | 232,100 |
| 2024/05/15 | 2,158 | 2,303 | 2,158 | 2,239 | -158 | -6.6% | 368,600 |
| 2024/05/14 | 2,475 | 2,479 | 2,275 | 2,397 | -83 | -3.3% | 289,200 |
| 2024/05/13 | 2,448 | 2,499 | 2,430 | 2,480 | -18 | -0.7% | 120,200 |
| 2024/05/10 | 2,539 | 2,540 | 2,452 | 2,498 | -39 | -1.5% | 77,700 |
| 2024/05/09 | 2,498 | 2,554 | 2,485 | 2,537 | +39 | +1.6% | 65,700 |
| 2024/05/08 | 2,506 | 2,533 | 2,493 | 2,498 | -10 | -0.4% | 61,600 |
| 2024/05/07 | 2,499 | 2,527 | 2,482 | 2,508 | +20 | +0.8% | 49,900 |
| 2024/05/02 | 2,481 | 2,516 | 2,467 | 2,488 | -17 | -0.7% | 43,500 |
| 2024/05/01 | 2,513 | 2,538 | 2,490 | 2,505 | -46 | -1.8% | 66,100 |
| 2024/04/30 | 2,500 | 2,568 | 2,465 | 2,551 | +84 | +3.4% | 137,300 |
| 2024/04/26 | 2,460 | 2,491 | 2,400 | 2,467 | -28 | -1.1% | 146,600 |
| 2024/04/25 | 2,550 | 2,586 | 2,495 | 2,495 | -86 | -3.3% | 73,700 |
| 2024/04/24 | 2,574 | 2,591 | 2,538 | 2,581 | +50 | +2% | 79,500 |
| 2024/04/23 | 2,526 | 2,547 | 2,498 | 2,531 | +7 | +0.3% | 63,100 |
| 2024/04/22 | 2,519 | 2,540 | 2,490 | 2,524 | +53 | +2.1% | 90,900 |
| 2024/04/19 | 2,539 | 2,549 | 2,438 | 2,471 | -77 | -3% | 103,600 |
| 2024/04/18 | 2,549 | 2,567 | 2,511 | 2,548 | -20 | -0.8% | 92,400 |
101～
150
件表示中 / 3588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 | 192,200円 | +4.3% | -47.1% | 3.64% | 7.48倍 | 0.47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 | 271,900円 | +0.6% | -14.2% | 4.05% | 10.54倍 | 0.89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 | 175,600円 | +13.4% | +19.0% | 3.59% | 13.92倍 | 1.80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 | 241,700円 | -1.6% | -39.8% | 3.81% | 37.43倍 | 0.75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 | 337,000円 | +5.8% | +3.2% | 1.04% | 11.70倍 | 1.40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
