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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 2,771 | 2,814 | 2,771 | 2,803 | +57 | +2.1% | 121,000 |
| 2018/07/17 | 2,730 | 2,778 | 2,730 | 2,746 | +29 | +1.1% | 78,500 |
| 2018/07/13 | 2,720 | 2,730 | 2,658 | 2,717 | +12 | +0.4% | 212,800 |
| 2018/07/12 | 2,678 | 2,725 | 2,669 | 2,705 | -23 | -0.8% | 159,500 |
| 2018/07/11 | 2,749 | 2,760 | 2,690 | 2,728 | -50 | -1.8% | 94,200 |
| 2018/07/10 | 2,787 | 2,811 | 2,768 | 2,778 | +10 | +0.4% | 95,200 |
| 2018/07/09 | 2,729 | 2,783 | 2,723 | 2,768 | +43 | +1.6% | 86,100 |
| 2018/07/06 | 2,691 | 2,739 | 2,691 | 2,725 | +60 | +2.3% | 83,700 |
| 2018/07/05 | 2,688 | 2,738 | 2,658 | 2,665 | -37 | -1.4% | 68,900 |
| 2018/07/04 | 2,682 | 2,747 | 2,682 | 2,702 | +3 | +0.1% | 94,300 |
| 2018/07/03 | 2,680 | 2,703 | 2,643 | 2,699 | +8 | +0.3% | 107,700 |
| 2018/07/02 | 2,772 | 2,779 | 2,686 | 2,691 | -98 | -3.5% | 82,900 |
| 2018/06/29 | 2,718 | 2,790 | 2,718 | 2,789 | +79 | +2.9% | 235,400 |
| 2018/06/28 | 2,701 | 2,715 | 2,682 | 2,710 | +3 | +0.1% | 87,700 |
| 2018/06/27 | 2,636 | 2,731 | 2,636 | 2,707 | +21 | +0.8% | 134,600 |
| 2018/06/26 | 2,655 | 2,687 | 2,631 | 2,686 | -19 | -0.7% | 178,800 |
| 2018/06/25 | 2,752 | 2,752 | 2,681 | 2,705 | -52 | -1.9% | 172,000 |
| 2018/06/22 | 2,760 | 2,762 | 2,718 | 2,757 | -29 | -1% | 135,800 |
| 2018/06/21 | 2,865 | 2,873 | 2,783 | 2,786 | -83 | -2.9% | 130,800 |
| 2018/06/20 | 2,912 | 2,916 | 2,816 | 2,869 | -43 | -1.5% | 170,000 |
| 2018/06/19 | 2,966 | 2,972 | 2,906 | 2,912 | -55 | -1.9% | 111,500 |
| 2018/06/18 | 3,015 | 3,015 | 2,934 | 2,967 | -48 | -1.6% | 80,400 |
| 2018/06/15 | 3,080 | 3,085 | 3,000 | 3,015 | -50 | -1.6% | 135,900 |
| 2018/06/14 | 3,090 | 3,115 | 3,055 | 3,065 | -35 | -1.1% | 70,300 |
| 2018/06/13 | 3,130 | 3,145 | 3,075 | 3,100 | -25 | -0.8% | 115,600 |
| 2018/06/12 | 3,105 | 3,135 | 3,065 | 3,125 | +45 | +1.5% | 142,000 |
| 2018/06/11 | 3,010 | 3,095 | 3,000 | 3,080 | +50 | +1.7% | 101,500 |
| 2018/06/08 | 3,065 | 3,085 | 3,030 | 3,030 | -50 | -1.6% | 160,400 |
| 2018/06/07 | 2,993 | 3,095 | 2,972 | 3,080 | -5 | -0.2% | 166,700 |
| 2018/06/06 | 3,065 | 3,105 | 3,055 | 3,085 | +10 | +0.3% | 49,500 |
| 2018/06/05 | 3,075 | 3,095 | 3,015 | 3,075 | -10 | -0.3% | 152,100 |
| 2018/06/04 | 3,105 | 3,115 | 3,045 | 3,085 | +50 | +1.6% | 238,100 |
| 2018/06/01 | 3,020 | 3,070 | 3,010 | 3,035 | +5 | +0.2% | 79,900 |
| 2018/05/31 | 3,015 | 3,045 | 3,000 | 3,030 | +25 | +0.8% | 130,500 |
| 2018/05/30 | 3,035 | 3,045 | 2,974 | 3,005 | -100 | -3.2% | 109,400 |
| 2018/05/29 | 3,145 | 3,150 | 3,090 | 3,105 | -45 | -1.4% | 107,100 |
| 2018/05/28 | 3,145 | 3,185 | 3,140 | 3,150 | -20 | -0.6% | 66,500 |
| 2018/05/25 | 3,230 | 3,240 | 3,165 | 3,170 | -90 | -2.8% | 118,800 |
| 2018/05/24 | 3,295 | 3,325 | 3,245 | 3,260 | -35 | -1.1% | 143,100 |
| 2018/05/23 | 3,310 | 3,355 | 3,295 | 3,295 | -30 | -0.9% | 210,300 |
| 2018/05/22 | 3,350 | 3,360 | 3,315 | 3,325 | -15 | -0.4% | 110,300 |
| 2018/05/21 | 3,340 | 3,365 | 3,315 | 3,340 | +10 | +0.3% | 71,000 |
| 2018/05/18 | 3,370 | 3,385 | 3,315 | 3,330 | -40 | -1.2% | 125,200 |
| 2018/05/17 | 3,415 | 3,430 | 3,365 | 3,370 | -35 | -1% | 133,800 |
| 2018/05/16 | 3,415 | 3,445 | 3,390 | 3,405 | +15 | +0.4% | 65,100 |
| 2018/05/15 | 3,445 | 3,460 | 3,370 | 3,390 | -45 | -1.3% | 105,800 |
| 2018/05/14 | 3,500 | 3,505 | 3,400 | 3,435 | -80 | -2.3% | 81,800 |
| 2018/05/11 | 3,465 | 3,560 | 3,465 | 3,515 | +120 | +3.5% | 174,100 |
| 2018/05/10 | 3,445 | 3,510 | 3,310 | 3,395 | -55 | -1.6% | 272,500 |
| 2018/05/09 | 3,510 | 3,525 | 3,425 | 3,450 | -40 | -1.1% | 85,200 |
1551～
1600
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
