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 |
|---|---|---|---|---|---|---|---|
| 2014/08/25 | 1,552 | 1,552 | 1,531 | 1,536 | -6 | -0.4% | 22,900 |
| 2014/08/22 | 1,560 | 1,564 | 1,539 | 1,542 | -16 | -1% | 77,900 |
| 2014/08/21 | 1,527 | 1,558 | 1,518 | 1,558 | +56 | +3.7% | 150,300 |
| 2014/08/20 | 1,505 | 1,511 | 1,496 | 1,502 | ±0 | ±0% | 53,400 |
| 2014/08/19 | 1,497 | 1,513 | 1,496 | 1,502 | +3 | +0.2% | 59,900 |
| 2014/08/18 | 1,480 | 1,501 | 1,480 | 1,499 | -1 | -0.1% | 54,900 |
| 2014/08/15 | 1,485 | 1,500 | 1,478 | 1,500 | +24 | +1.6% | 57,900 |
| 2014/08/14 | 1,468 | 1,487 | 1,468 | 1,476 | +16 | +1.1% | 30,800 |
| 2014/08/13 | 1,444 | 1,464 | 1,438 | 1,460 | +6 | +0.4% | 52,300 |
| 2014/08/12 | 1,444 | 1,458 | 1,435 | 1,454 | +21 | +1.5% | 45,600 |
| 2014/08/11 | 1,396 | 1,436 | 1,396 | 1,433 | +34 | +2.4% | 69,200 |
| 2014/08/08 | 1,420 | 1,421 | 1,376 | 1,399 | -23 | -1.6% | 55,700 |
| 2014/08/07 | 1,405 | 1,426 | 1,400 | 1,422 | +17 | +1.2% | 78,300 |
| 2014/08/06 | 1,433 | 1,433 | 1,396 | 1,405 | -43 | -3% | 146,700 |
| 2014/08/05 | 1,485 | 1,499 | 1,446 | 1,448 | -27 | -1.8% | 74,100 |
| 2014/08/04 | 1,490 | 1,495 | 1,454 | 1,475 | -28 | -1.9% | 230,000 |
| 2014/08/01 | 1,445 | 1,524 | 1,445 | 1,503 | +34 | +2.3% | 240,500 |
| 2014/07/31 | 1,410 | 1,472 | 1,404 | 1,469 | +77 | +5.5% | 144,700 |
| 2014/07/30 | 1,400 | 1,420 | 1,384 | 1,392 | -5 | -0.4% | 57,100 |
| 2014/07/29 | 1,380 | 1,399 | 1,380 | 1,397 | +17 | +1.2% | 25,300 |
| 2014/07/28 | 1,397 | 1,397 | 1,367 | 1,380 | -17 | -1.2% | 43,600 |
| 2014/07/25 | 1,398 | 1,405 | 1,381 | 1,397 | +16 | +1.2% | 86,000 |
| 2014/07/24 | 1,395 | 1,405 | 1,374 | 1,381 | +1 | +0.1% | 122,000 |
| 2014/07/23 | 1,348 | 1,382 | 1,347 | 1,380 | +48 | +3.6% | 125,700 |
| 2014/07/22 | 1,315 | 1,335 | 1,307 | 1,332 | +27 | +2.1% | 54,600 |
| 2014/07/18 | 1,294 | 1,312 | 1,275 | 1,305 | -7 | -0.5% | 46,700 |
| 2014/07/17 | 1,327 | 1,327 | 1,305 | 1,312 | -7 | -0.5% | 40,800 |
| 2014/07/16 | 1,319 | 1,334 | 1,316 | 1,319 | -9 | -0.7% | 45,300 |
| 2014/07/15 | 1,327 | 1,335 | 1,322 | 1,328 | +1 | +0.1% | 38,400 |
| 2014/07/14 | 1,314 | 1,332 | 1,308 | 1,327 | +13 | +1% | 53,500 |
| 2014/07/11 | 1,301 | 1,317 | 1,288 | 1,314 | -9 | -0.7% | 57,100 |
| 2014/07/10 | 1,349 | 1,349 | 1,311 | 1,323 | -17 | -1.3% | 116,300 |
| 2014/07/09 | 1,350 | 1,355 | 1,333 | 1,340 | -29 | -2.1% | 65,000 |
| 2014/07/08 | 1,357 | 1,380 | 1,337 | 1,369 | +19 | +1.4% | 69,800 |
| 2014/07/07 | 1,367 | 1,367 | 1,349 | 1,350 | -17 | -1.2% | 33,300 |
| 2014/07/04 | 1,379 | 1,385 | 1,362 | 1,367 | -1 | -0.1% | 79,900 |
| 2014/07/03 | 1,363 | 1,371 | 1,356 | 1,368 | +5 | +0.4% | 51,600 |
| 2014/07/02 | 1,369 | 1,375 | 1,361 | 1,363 | -9 | -0.7% | 73,900 |
| 2014/07/01 | 1,378 | 1,380 | 1,361 | 1,372 | -4 | -0.3% | 71,100 |
| 2014/06/30 | 1,325 | 1,377 | 1,322 | 1,376 | +57 | +4.3% | 309,400 |
| 2014/06/27 | 1,313 | 1,323 | 1,297 | 1,319 | +6 | +0.5% | 110,900 |
| 2014/06/26 | 1,328 | 1,335 | 1,305 | 1,313 | ±0 | ±0% | 127,600 |
| 2014/06/25 | 1,340 | 1,346 | 1,310 | 1,313 | -28 | -2.1% | 158,300 |
| 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 |
2601～
2650
件表示中 / 3682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 | 165,100円 | +4.3% | -41.9% | 4.24% | 8.36倍 | 0.40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 | 252,000円 | -2.5% | -19.9% | 4.37% | 10.07倍 | 0.81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 | 159,900円 | +15.6% | +22.1% | 4.07% | 12.35倍 | 1.63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 | 173,600円 | +1.4% | +9.0% | 4.09% | 33.37倍 | 0.60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 | 213,000円 | -1.6% | -39.8% | 4.32% | 31.97倍 | 0.47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
