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 |
|---|---|---|---|---|---|---|---|
| 2014/06/24 | 1,345 | 1,359 | 1,331 | 1,341 | +2 | +0.1% | 111,500 |
| 2014/06/23 | 1,334 | 1,348 | 1,327 | 1,339 | +10 | +0.8% | 99,500 |
| 2014/06/20 | 1,325 | 1,340 | 1,321 | 1,329 | +4 | +0.3% | 234,100 |
| 2014/06/19 | 1,337 | 1,337 | 1,318 | 1,325 | -27 | -2% | 231,000 |
| 2014/06/18 | 1,355 | 1,359 | 1,337 | 1,352 | +12 | +0.9% | 126,900 |
| 2014/06/17 | 1,350 | 1,356 | 1,330 | 1,340 | -13 | -1% | 92,600 |
| 2014/06/16 | 1,382 | 1,382 | 1,343 | 1,353 | -36 | -2.6% | 139,800 |
| 2014/06/13 | 1,345 | 1,392 | 1,339 | 1,389 | +60 | +4.5% | 438,600 |
| 2014/06/12 | 1,313 | 1,334 | 1,307 | 1,329 | +5 | +0.4% | 143,400 |
| 2014/06/11 | 1,300 | 1,338 | 1,300 | 1,324 | +29 | +2.2% | 202,700 |
| 2014/06/10 | 1,271 | 1,305 | 1,271 | 1,295 | +35 | +2.8% | 174,900 |
| 2014/06/09 | 1,265 | 1,280 | 1,245 | 1,260 | -3 | -0.2% | 118,300 |
| 2014/06/06 | 1,292 | 1,305 | 1,243 | 1,263 | -24 | -1.9% | 127,200 |
| 2014/06/05 | 1,331 | 1,340 | 1,277 | 1,287 | -67 | -4.9% | 324,500 |
| 2014/06/04 | 1,269 | 1,364 | 1,265 | 1,354 | +98 | +7.8% | 555,300 |
| 2014/06/03 | 1,230 | 1,264 | 1,225 | 1,256 | +29 | +2.4% | 194,600 |
| 2014/06/02 | 1,201 | 1,236 | 1,197 | 1,227 | +31 | +2.6% | 180,400 |
| 2014/05/30 | 1,185 | 1,217 | 1,178 | 1,196 | +20 | +1.7% | 189,200 |
| 2014/05/29 | 1,156 | 1,189 | 1,155 | 1,176 | +13 | +1.1% | 83,600 |
| 2014/05/28 | 1,171 | 1,202 | 1,159 | 1,163 | -1 | -0.1% | 169,500 |
| 2014/05/27 | 1,170 | 1,186 | 1,152 | 1,164 | +1 | +0.1% | 119,300 |
| 2014/05/26 | 1,165 | 1,170 | 1,151 | 1,163 | +14 | +1.2% | 119,700 |
| 2014/05/23 | 1,148 | 1,153 | 1,136 | 1,149 | +9 | +0.8% | 104,300 |
| 2014/05/22 | 1,128 | 1,147 | 1,118 | 1,140 | +23 | +2.1% | 77,500 |
| 2014/05/21 | 1,100 | 1,122 | 1,091 | 1,117 | +5 | +0.4% | 89,300 |
| 2014/05/20 | 1,110 | 1,128 | 1,107 | 1,112 | +2 | +0.2% | 70,700 |
| 2014/05/19 | 1,128 | 1,135 | 1,105 | 1,110 | -11 | -1% | 92,000 |
| 2014/05/16 | 1,120 | 1,125 | 1,109 | 1,121 | -18 | -1.6% | 97,100 |
| 2014/05/15 | 1,135 | 1,140 | 1,114 | 1,139 | -1 | -0.1% | 86,300 |
| 2014/05/14 | 1,120 | 1,141 | 1,112 | 1,140 | +29 | +2.6% | 129,900 |
| 2014/05/13 | 1,141 | 1,149 | 1,107 | 1,111 | -18 | -1.6% | 154,800 |
| 2014/05/12 | 1,176 | 1,176 | 1,114 | 1,129 | -57 | -4.8% | 211,000 |
| 2014/05/09 | 1,120 | 1,191 | 1,115 | 1,186 | +77 | +6.9% | 438,300 |
| 2014/05/08 | 1,050 | 1,112 | 1,045 | 1,109 | +66 | +6.3% | 295,500 |
| 2014/05/07 | 1,042 | 1,052 | 1,030 | 1,043 | ±0 | ±0% | 210,800 |
| 2014/05/02 | 1,030 | 1,048 | 1,027 | 1,043 | +1 | +0.1% | 99,400 |
| 2014/05/01 | 1,045 | 1,048 | 1,022 | 1,042 | +9 | +0.9% | 152,000 |
| 2014/04/30 | 1,059 | 1,069 | 1,032 | 1,033 | -25 | -2.4% | 153,800 |
| 2014/04/28 | 1,063 | 1,065 | 1,046 | 1,058 | -10 | -0.9% | 77,600 |
| 2014/04/25 | 1,067 | 1,073 | 1,053 | 1,068 | +12 | +1.1% | 97,600 |
| 2014/04/24 | 1,055 | 1,068 | 1,048 | 1,056 | +8 | +0.8% | 115,300 |
| 2014/04/23 | 1,046 | 1,050 | 1,040 | 1,048 | +15 | +1.5% | 41,900 |
| 2014/04/22 | 1,047 | 1,055 | 1,033 | 1,033 | -14 | -1.3% | 58,300 |
| 2014/04/21 | 1,050 | 1,058 | 1,040 | 1,047 | -7 | -0.7% | 78,000 |
| 2014/04/18 | 1,041 | 1,055 | 1,036 | 1,054 | +13 | +1.2% | 51,800 |
| 2014/04/17 | 1,056 | 1,058 | 1,036 | 1,041 | -7 | -0.7% | 116,200 |
| 2014/04/16 | 1,011 | 1,049 | 1,011 | 1,048 | +41 | +4.1% | 190,700 |
| 2014/04/15 | 1,042 | 1,042 | 1,006 | 1,007 | -25 | -2.4% | 198,300 |
| 2014/04/14 | 1,024 | 1,037 | 1,023 | 1,032 | +8 | +0.8% | 112,100 |
| 2014/04/11 | 1,004 | 1,035 | 1,004 | 1,024 | -9 | -0.9% | 132,400 |
2551～
2600
件表示中 / 3589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 | 192,200円 | +4.3% | -47.1% | 3.64% | 7.49倍 | 0.47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 | 274,300円 | +0.6% | -14.2% | 4.01% | 10.63倍 | 0.89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 | 176,300円 | +13.4% | +19.0% | 3.57% | 13.98倍 | 1.81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 | 242,800円 | -1.6% | -39.8% | 3.79% | 37.60倍 | 0.75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 | 340,000円 | +5.8% | +3.2% | 1.03% | 11.80倍 | 1.41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
