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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,500 | 3,545 | 3,455 | 3,490 | +35 | +1% | 92,700 |
| 2018/05/07 | 3,500 | 3,525 | 3,430 | 3,455 | +5 | +0.1% | 96,500 |
| 2018/05/02 | 3,495 | 3,530 | 3,435 | 3,450 | -30 | -0.9% | 102,000 |
| 2018/05/01 | 3,420 | 3,495 | 3,390 | 3,480 | +40 | +1.2% | 65,800 |
| 2018/04/27 | 3,490 | 3,490 | 3,410 | 3,440 | -45 | -1.3% | 83,400 |
| 2018/04/26 | 3,465 | 3,505 | 3,430 | 3,485 | +35 | +1% | 92,900 |
| 2018/04/25 | 3,330 | 3,470 | 3,310 | 3,450 | +190 | +5.8% | 207,700 |
| 2018/04/24 | 3,250 | 3,270 | 3,220 | 3,260 | +35 | +1.1% | 71,600 |
| 2018/04/23 | 3,220 | 3,225 | 3,180 | 3,225 | +35 | +1.1% | 63,400 |
| 2018/04/20 | 3,180 | 3,205 | 3,170 | 3,190 | -10 | -0.3% | 34,000 |
| 2018/04/19 | 3,230 | 3,230 | 3,185 | 3,200 | -15 | -0.5% | 37,300 |
| 2018/04/18 | 3,190 | 3,225 | 3,170 | 3,215 | +60 | +1.9% | 66,600 |
| 2018/04/17 | 3,175 | 3,200 | 3,145 | 3,155 | -30 | -0.9% | 65,600 |
| 2018/04/16 | 3,145 | 3,195 | 3,130 | 3,185 | +45 | +1.4% | 62,100 |
| 2018/04/13 | 3,170 | 3,175 | 3,140 | 3,140 | -10 | -0.3% | 57,900 |
| 2018/04/12 | 3,170 | 3,175 | 3,100 | 3,150 | -5 | -0.2% | 59,200 |
| 2018/04/11 | 3,130 | 3,160 | 3,090 | 3,155 | +40 | +1.3% | 54,300 |
| 2018/04/10 | 3,110 | 3,120 | 3,035 | 3,115 | -10 | -0.3% | 117,200 |
| 2018/04/09 | 3,160 | 3,195 | 3,105 | 3,125 | +15 | +0.5% | 166,200 |
| 2018/04/06 | 3,145 | 3,150 | 3,100 | 3,110 | -30 | -1% | 53,100 |
| 2018/04/05 | 3,190 | 3,190 | 3,120 | 3,140 | +5 | +0.2% | 63,300 |
| 2018/04/04 | 3,095 | 3,160 | 3,065 | 3,135 | +65 | +2.1% | 72,300 |
| 2018/04/03 | 3,070 | 3,095 | 3,040 | 3,070 | -25 | -0.8% | 57,700 |
| 2018/04/02 | 3,105 | 3,120 | 3,070 | 3,095 | +15 | +0.5% | 62,000 |
| 2018/03/30 | 3,145 | 3,145 | 3,055 | 3,080 | +5 | +0.2% | 89,900 |
| 2018/03/29 | 3,140 | 3,150 | 3,040 | 3,075 | -20 | -0.6% | 87,200 |
| 2018/03/28 | 3,065 | 3,110 | 3,050 | 3,095 | -20 | -0.6% | 88,800 |
| 2018/03/27 | 3,030 | 3,120 | 3,025 | 3,115 | +128 | +4.3% | 157,000 |
| 2018/03/26 | 2,930 | 2,988 | 2,893 | 2,987 | +28 | +0.9% | 105,300 |
| 2018/03/23 | 2,994 | 3,010 | 2,952 | 2,959 | -131 | -4.2% | 109,500 |
| 2018/03/22 | 3,085 | 3,100 | 3,060 | 3,090 | +10 | +0.3% | 56,900 |
| 2018/03/20 | 3,045 | 3,085 | 3,025 | 3,080 | +10 | +0.3% | 56,300 |
| 2018/03/19 | 3,130 | 3,135 | 3,060 | 3,070 | -75 | -2.4% | 105,500 |
| 2018/03/16 | 3,185 | 3,205 | 3,145 | 3,145 | -40 | -1.3% | 103,900 |
| 2018/03/15 | 3,185 | 3,200 | 3,140 | 3,185 | ±0 | ±0% | 51,800 |
| 2018/03/14 | 3,155 | 3,195 | 3,140 | 3,185 | +10 | +0.3% | 64,500 |
| 2018/03/13 | 3,105 | 3,180 | 3,070 | 3,175 | +45 | +1.4% | 80,300 |
| 2018/03/12 | 3,115 | 3,130 | 3,075 | 3,130 | +80 | +2.6% | 59,900 |
| 2018/03/09 | 3,080 | 3,115 | 3,035 | 3,050 | +20 | +0.7% | 95,900 |
| 2018/03/08 | 3,125 | 3,130 | 3,000 | 3,030 | -55 | -1.8% | 87,500 |
| 2018/03/07 | 3,090 | 3,125 | 3,060 | 3,085 | -20 | -0.6% | 81,400 |
| 2018/03/06 | 3,075 | 3,120 | 3,065 | 3,105 | +80 | +2.6% | 107,400 |
| 2018/03/05 | 3,070 | 3,070 | 3,010 | 3,025 | -50 | -1.6% | 90,600 |
| 2018/03/02 | 3,095 | 3,095 | 3,050 | 3,075 | -90 | -2.8% | 123,400 |
| 2018/03/01 | 3,225 | 3,225 | 3,155 | 3,165 | -70 | -2.2% | 78,200 |
| 2018/02/28 | 3,260 | 3,300 | 3,235 | 3,235 | -25 | -0.8% | 84,100 |
| 2018/02/27 | 3,255 | 3,270 | 3,225 | 3,260 | +40 | +1.2% | 53,900 |
| 2018/02/26 | 3,295 | 3,295 | 3,200 | 3,220 | -50 | -1.5% | 71,500 |
| 2018/02/23 | 3,245 | 3,285 | 3,240 | 3,270 | +65 | +2% | 80,300 |
| 2018/02/22 | 3,185 | 3,235 | 3,165 | 3,205 | +25 | +0.8% | 133,500 |
1601～
1650
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
