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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,120 | 3,185 | 3,100 | 3,180 | +75 | +2.4% | 155,500 |
| 2018/02/20 | 3,100 | 3,115 | 3,065 | 3,105 | -35 | -1.1% | 69,500 |
| 2018/02/19 | 3,125 | 3,145 | 3,090 | 3,140 | +75 | +2.4% | 45,000 |
| 2018/02/16 | 3,060 | 3,115 | 3,055 | 3,065 | +60 | +2% | 108,400 |
| 2018/02/15 | 3,050 | 3,055 | 2,989 | 3,005 | +61 | +2.1% | 161,400 |
| 2018/02/14 | 3,045 | 3,065 | 2,930 | 2,944 | -106 | -3.5% | 190,600 |
| 2018/02/13 | 3,185 | 3,195 | 3,040 | 3,050 | -90 | -2.9% | 142,800 |
| 2018/02/09 | 3,055 | 3,145 | 3,055 | 3,140 | -115 | -3.5% | 151,400 |
| 2018/02/08 | 3,205 | 3,285 | 3,190 | 3,255 | +120 | +3.8% | 194,700 |
| 2018/02/07 | 3,235 | 3,275 | 3,130 | 3,135 | +35 | +1.1% | 177,600 |
| 2018/02/06 | 3,160 | 3,165 | 3,025 | 3,100 | -200 | -6.1% | 188,800 |
| 2018/02/05 | 3,365 | 3,380 | 3,275 | 3,300 | -120 | -3.5% | 177,500 |
| 2018/02/02 | 3,490 | 3,490 | 3,410 | 3,420 | -120 | -3.4% | 125,500 |
| 2018/02/01 | 3,365 | 3,545 | 3,365 | 3,540 | +215 | +6.5% | 303,700 |
| 2018/01/31 | 3,310 | 3,570 | 3,300 | 3,325 | -20 | -0.6% | 397,400 |
| 2018/01/30 | 3,380 | 3,410 | 3,325 | 3,345 | -30 | -0.9% | 117,200 |
| 2018/01/29 | 3,385 | 3,400 | 3,335 | 3,375 | +50 | +1.5% | 60,300 |
| 2018/01/26 | 3,410 | 3,420 | 3,320 | 3,325 | -50 | -1.5% | 112,500 |
| 2018/01/25 | 3,380 | 3,425 | 3,375 | 3,375 | +5 | +0.1% | 178,600 |
| 2018/01/24 | 3,310 | 3,395 | 3,305 | 3,370 | +80 | +2.4% | 236,000 |
| 2018/01/23 | 3,285 | 3,300 | 3,275 | 3,290 | +30 | +0.9% | 76,900 |
| 2018/01/22 | 3,245 | 3,260 | 3,215 | 3,260 | +5 | +0.2% | 57,100 |
| 2018/01/19 | 3,230 | 3,265 | 3,215 | 3,255 | +40 | +1.2% | 65,800 |
| 2018/01/18 | 3,290 | 3,290 | 3,210 | 3,215 | -40 | -1.2% | 61,700 |
| 2018/01/17 | 3,265 | 3,265 | 3,225 | 3,255 | -30 | -0.9% | 81,100 |
| 2018/01/16 | 3,285 | 3,290 | 3,265 | 3,285 | +5 | +0.2% | 33,600 |
| 2018/01/15 | 3,320 | 3,350 | 3,255 | 3,280 | ±0 | ±0% | 92,500 |
| 2018/01/12 | 3,305 | 3,315 | 3,255 | 3,280 | -25 | -0.8% | 101,100 |
| 2018/01/11 | 3,265 | 3,335 | 3,240 | 3,305 | +30 | +0.9% | 147,800 |
| 2018/01/10 | 3,200 | 3,295 | 3,190 | 3,275 | +70 | +2.2% | 192,600 |
| 2018/01/09 | 3,235 | 3,235 | 3,185 | 3,205 | ±0 | ±0% | 164,100 |
| 2018/01/05 | 3,210 | 3,225 | 3,195 | 3,205 | ±0 | ±0% | 109,300 |
| 2018/01/04 | 3,240 | 3,250 | 3,190 | 3,205 | +10 | +0.3% | 90,500 |
| 2017/12/29 | 3,225 | 3,235 | 3,190 | 3,195 | -20 | -0.6% | 86,500 |
| 2017/12/28 | 3,255 | 3,255 | 3,210 | 3,215 | -45 | -1.4% | 65,200 |
| 2017/12/27 | 3,295 | 3,295 | 3,250 | 3,260 | -40 | -1.2% | 40,500 |
| 2017/12/26 | 3,305 | 3,320 | 3,285 | 3,300 | +15 | +0.5% | 61,500 |
| 2017/12/25 | 3,295 | 3,315 | 3,275 | 3,285 | -5 | -0.2% | 62,600 |
| 2017/12/22 | 3,330 | 3,340 | 3,280 | 3,290 | -25 | -0.8% | 97,100 |
| 2017/12/21 | 3,320 | 3,325 | 3,295 | 3,315 | ±0 | ±0% | 38,900 |
| 2017/12/20 | 3,250 | 3,325 | 3,245 | 3,315 | +70 | +2.2% | 77,200 |
| 2017/12/19 | 3,255 | 3,270 | 3,245 | 3,245 | +10 | +0.3% | 40,000 |
| 2017/12/18 | 3,235 | 3,250 | 3,195 | 3,235 | +10 | +0.3% | 87,000 |
| 2017/12/15 | 3,270 | 3,290 | 3,215 | 3,225 | -50 | -1.5% | 152,800 |
| 2017/12/14 | 3,230 | 3,280 | 3,210 | 3,275 | +65 | +2% | 97,000 |
| 2017/12/13 | 3,240 | 3,240 | 3,190 | 3,210 | -25 | -0.8% | 117,300 |
| 2017/12/12 | 3,290 | 3,290 | 3,225 | 3,235 | -5 | -0.2% | 101,700 |
| 2017/12/11 | 3,260 | 3,260 | 3,200 | 3,240 | +40 | +1.3% | 99,100 |
| 2017/12/08 | 3,150 | 3,225 | 3,150 | 3,200 | +55 | +1.7% | 127,300 |
| 2017/12/07 | 3,120 | 3,160 | 3,110 | 3,145 | +40 | +1.3% | 77,200 |
1651～
1700
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
