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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 1,842 | 1,884 | 1,815 | 1,871 | +49 | +2.7% | 77,400 |
| 2024/08/19 | 1,835 | 1,882 | 1,822 | 1,822 | -30 | -1.6% | 78,700 |
| 2024/08/16 | 1,812 | 1,860 | 1,799 | 1,852 | +80 | +4.5% | 72,100 |
| 2024/08/15 | 1,805 | 1,816 | 1,744 | 1,772 | -28 | -1.6% | 113,200 |
| 2024/08/14 | 1,734 | 1,815 | 1,727 | 1,800 | +64 | +3.7% | 185,600 |
| 2024/08/13 | 1,572 | 1,736 | 1,562 | 1,736 | +22 | +1.3% | 234,800 |
| 2024/08/09 | 1,749 | 1,749 | 1,666 | 1,714 | +34 | +2% | 167,500 |
| 2024/08/08 | 1,630 | 1,705 | 1,630 | 1,680 | -27 | -1.6% | 160,300 |
| 2024/08/07 | 1,656 | 1,776 | 1,603 | 1,707 | +28 | +1.7% | 127,100 |
| 2024/08/06 | 1,636 | 1,789 | 1,634 | 1,679 | +123 | +7.9% | 214,300 |
| 2024/08/05 | 1,713 | 1,724 | 1,555 | 1,556 | -305 | -16.4% | 171,300 |
| 2024/08/02 | 1,913 | 1,916 | 1,861 | 1,861 | -131 | -6.6% | 113,000 |
| 2024/08/01 | 2,062 | 2,062 | 1,979 | 1,992 | -100 | -4.8% | 104,600 |
| 2024/07/31 | 2,040 | 2,101 | 2,018 | 2,092 | +24 | +1.2% | 98,900 |
| 2024/07/30 | 2,076 | 2,082 | 2,040 | 2,068 | +2 | +0.1% | 95,800 |
| 2024/07/29 | 2,058 | 2,078 | 2,051 | 2,066 | +29 | +1.4% | 68,400 |
| 2024/07/26 | 2,019 | 2,078 | 2,006 | 2,037 | +12 | +0.6% | 93,000 |
| 2024/07/25 | 2,046 | 2,069 | 2,020 | 2,025 | -42 | -2% | 110,100 |
| 2024/07/24 | 2,105 | 2,107 | 2,060 | 2,067 | -63 | -3% | 96,000 |
| 2024/07/23 | 2,105 | 2,150 | 2,105 | 2,130 | +31 | +1.5% | 46,200 |
| 2024/07/22 | 2,165 | 2,165 | 2,093 | 2,099 | -65 | -3% | 87,100 |
| 2024/07/19 | 2,179 | 2,198 | 2,156 | 2,164 | -20 | -0.9% | 78,700 |
| 2024/07/18 | 2,185 | 2,210 | 2,177 | 2,184 | -25 | -1.1% | 70,200 |
| 2024/07/17 | 2,247 | 2,261 | 2,198 | 2,209 | -27 | -1.2% | 77,100 |
| 2024/07/16 | 2,244 | 2,275 | 2,231 | 2,236 | +17 | +0.8% | 99,700 |
| 2024/07/12 | 2,181 | 2,241 | 2,181 | 2,219 | +9 | +0.4% | 80,300 |
| 2024/07/11 | 2,224 | 2,241 | 2,165 | 2,210 | +27 | +1.2% | 107,200 |
| 2024/07/10 | 2,196 | 2,215 | 2,152 | 2,183 | -13 | -0.6% | 111,900 |
| 2024/07/09 | 2,170 | 2,213 | 2,155 | 2,196 | +25 | +1.2% | 75,700 |
| 2024/07/08 | 2,162 | 2,178 | 2,148 | 2,171 | -1 | ±0% | 69,600 |
| 2024/07/05 | 2,229 | 2,246 | 2,164 | 2,172 | -57 | -2.6% | 115,100 |
| 2024/07/04 | 2,184 | 2,235 | 2,184 | 2,229 | +45 | +2.1% | 55,700 |
| 2024/07/03 | 2,173 | 2,212 | 2,172 | 2,184 | +12 | +0.6% | 74,400 |
| 2024/07/02 | 2,139 | 2,174 | 2,121 | 2,172 | +27 | +1.3% | 99,900 |
| 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 |
151～
200
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 | 162,000円 | +4.3% | -41.9% | 4.32% | 8.20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 | 234,900円 | -2.5% | -19.9% | 4.68% | 9.39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 | 148,400円 | +15.6% | +22.1% | 4.38% | 11.46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 | 164,700円 | +1.4% | +9.0% | 4.31% | 31.64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 | 200,300円 | -1.6% | -39.8% | 4.59% | 30.06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
