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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 1,639 | 1,655 | 1,624 | 1,645 | +25 | +1.5% | 100,500 |
| 2023/07/21 | 1,625 | 1,636 | 1,613 | 1,620 | -10 | -0.6% | 67,800 |
| 2023/07/20 | 1,639 | 1,665 | 1,619 | 1,630 | +2 | +0.1% | 122,200 |
| 2023/07/19 | 1,589 | 1,630 | 1,580 | 1,628 | +62 | +4% | 157,700 |
| 2023/07/18 | 1,524 | 1,573 | 1,524 | 1,566 | +22 | +1.4% | 65,700 |
| 2023/07/14 | 1,563 | 1,570 | 1,533 | 1,544 | -10 | -0.6% | 96,800 |
| 2023/07/13 | 1,546 | 1,564 | 1,534 | 1,554 | +16 | +1% | 102,300 |
| 2023/07/12 | 1,538 | 1,546 | 1,530 | 1,538 | -3 | -0.2% | 117,700 |
| 2023/07/11 | 1,580 | 1,590 | 1,532 | 1,541 | -19 | -1.2% | 107,500 |
| 2023/07/10 | 1,602 | 1,606 | 1,540 | 1,560 | -46 | -2.9% | 148,100 |
| 2023/07/07 | 1,608 | 1,627 | 1,568 | 1,606 | -6 | -0.4% | 101,500 |
| 2023/07/06 | 1,606 | 1,634 | 1,602 | 1,612 | +4 | +0.2% | 89,200 |
| 2023/07/05 | 1,608 | 1,619 | 1,587 | 1,608 | -7 | -0.4% | 49,000 |
| 2023/07/04 | 1,620 | 1,630 | 1,607 | 1,615 | -2 | -0.1% | 56,500 |
| 2023/07/03 | 1,615 | 1,634 | 1,606 | 1,617 | +31 | +2% | 68,600 |
| 2023/06/30 | 1,599 | 1,605 | 1,583 | 1,586 | -7 | -0.4% | 121,000 |
| 2023/06/29 | 1,604 | 1,617 | 1,586 | 1,593 | -3 | -0.2% | 105,000 |
| 2023/06/28 | 1,550 | 1,596 | 1,549 | 1,596 | +57 | +3.7% | 139,000 |
| 2023/06/27 | 1,523 | 1,543 | 1,512 | 1,539 | +21 | +1.4% | 115,100 |
| 2023/06/26 | 1,510 | 1,547 | 1,488 | 1,518 | +5 | +0.3% | 109,800 |
| 2023/06/23 | 1,513 | 1,535 | 1,491 | 1,513 | +9 | +0.6% | 94,400 |
| 2023/06/22 | 1,508 | 1,513 | 1,491 | 1,504 | +1 | +0.1% | 71,700 |
| 2023/06/21 | 1,465 | 1,511 | 1,465 | 1,503 | +26 | +1.8% | 87,300 |
| 2023/06/20 | 1,462 | 1,478 | 1,455 | 1,477 | +5 | +0.3% | 72,700 |
| 2023/06/19 | 1,473 | 1,487 | 1,452 | 1,472 | -1 | -0.1% | 72,800 |
| 2023/06/16 | 1,496 | 1,496 | 1,467 | 1,473 | -48 | -3.2% | 130,400 |
| 2023/06/15 | 1,520 | 1,535 | 1,501 | 1,521 | +2 | +0.1% | 55,500 |
| 2023/06/14 | 1,530 | 1,533 | 1,502 | 1,519 | +8 | +0.5% | 92,200 |
| 2023/06/13 | 1,482 | 1,524 | 1,482 | 1,511 | +51 | +3.5% | 127,400 |
| 2023/06/12 | 1,440 | 1,467 | 1,440 | 1,460 | +34 | +2.4% | 59,200 |
| 2023/06/09 | 1,392 | 1,431 | 1,381 | 1,426 | +46 | +3.3% | 109,400 |
| 2023/06/08 | 1,400 | 1,406 | 1,371 | 1,380 | -14 | -1% | 89,400 |
| 2023/06/07 | 1,433 | 1,438 | 1,387 | 1,394 | -18 | -1.3% | 92,100 |
| 2023/06/06 | 1,413 | 1,415 | 1,384 | 1,412 | -29 | -2% | 123,700 |
| 2023/06/05 | 1,456 | 1,465 | 1,430 | 1,441 | +19 | +1.3% | 67,600 |
| 2023/06/02 | 1,393 | 1,422 | 1,391 | 1,422 | +31 | +2.2% | 76,300 |
| 2023/06/01 | 1,383 | 1,407 | 1,382 | 1,391 | -15 | -1.1% | 54,700 |
| 2023/05/31 | 1,418 | 1,425 | 1,396 | 1,406 | -42 | -2.9% | 85,000 |
| 2023/05/30 | 1,443 | 1,462 | 1,437 | 1,448 | -19 | -1.3% | 41,400 |
| 2023/05/29 | 1,473 | 1,486 | 1,459 | 1,467 | +24 | +1.7% | 57,000 |
| 2023/05/26 | 1,480 | 1,480 | 1,441 | 1,443 | -32 | -2.2% | 50,800 |
| 2023/05/25 | 1,464 | 1,479 | 1,444 | 1,475 | -5 | -0.3% | 61,300 |
| 2023/05/24 | 1,498 | 1,505 | 1,480 | 1,480 | -29 | -1.9% | 41,000 |
| 2023/05/23 | 1,535 | 1,538 | 1,502 | 1,509 | -12 | -0.8% | 102,900 |
| 2023/05/22 | 1,478 | 1,526 | 1,478 | 1,521 | +23 | +1.5% | 74,300 |
| 2023/05/19 | 1,483 | 1,509 | 1,476 | 1,498 | +26 | +1.8% | 86,600 |
| 2023/05/18 | 1,477 | 1,477 | 1,455 | 1,472 | +10 | +0.7% | 159,900 |
| 2023/05/17 | 1,465 | 1,484 | 1,460 | 1,462 | -3 | -0.2% | 166,500 |
| 2023/05/16 | 1,450 | 1,468 | 1,438 | 1,465 | +7 | +0.5% | 107,700 |
| 2023/05/15 | 1,463 | 1,475 | 1,438 | 1,458 | +9 | +0.6% | 167,800 |
201～
250
件表示中 / 3458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 | 230,600円 | +4.3% | -57.7% | 2.60% | 11.82倍 | 0.55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６割。冷凍車は国内シェア４割 |
| 洋缶ＨＤ | 248,200円 | -0.1% | +0.7% | 3.67% | 15.67倍 | 0.65倍 |
|
飲料缶やペットボトルなど包装容器で首位。車載用２次電池材料、オフィスビル賃貸も手がける |
| 三益半 | 370,000円 | -5.4% | -7.7% | 0.86% | 16.91倍 | 1.48倍 |
|
信越化学からウエハ研磨加工を受託。ウエハ再生、理化学機器卸売り、半導体関連装置の販売も |
| 文化シヤタ | 170,000円 | +4.0% | -3.4% | 3.76% | 10.61倍 | 1.17倍 |
|
シャッター２位。電動品など新製品開発に熱心。メンテ・リフォーム事業強化。不二サッシに出資 |
| トーカロ | 196,500円 | +9.1% | +8.7% | 2.95% | 16.98倍 | 2.11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 |
市場注目の銘柄
チャート関連のコラム
