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 |
|---|---|---|---|---|---|---|---|
| 2014/03/24 | 1,100 | 1,140 | 1,087 | 1,091 | -14 | -1.3% | 228,400 |
| 2014/03/20 | 1,145 | 1,151 | 1,104 | 1,105 | -46 | -4% | 161,200 |
| 2014/03/19 | 1,180 | 1,188 | 1,143 | 1,151 | -29 | -2.5% | 134,000 |
| 2014/03/18 | 1,173 | 1,188 | 1,160 | 1,180 | +30 | +2.6% | 140,600 |
| 2014/03/17 | 1,155 | 1,168 | 1,140 | 1,150 | -12 | -1% | 133,400 |
| 2014/03/14 | 1,172 | 1,189 | 1,162 | 1,162 | -33 | -2.8% | 214,500 |
| 2014/03/13 | 1,207 | 1,216 | 1,187 | 1,195 | -12 | -1% | 216,700 |
| 2014/03/12 | 1,233 | 1,233 | 1,202 | 1,207 | -35 | -2.8% | 161,900 |
| 2014/03/11 | 1,263 | 1,265 | 1,229 | 1,242 | -8 | -0.6% | 98,100 |
| 2014/03/10 | 1,250 | 1,265 | 1,240 | 1,250 | +8 | +0.6% | 113,100 |
| 2014/03/07 | 1,278 | 1,288 | 1,230 | 1,242 | -27 | -2.1% | 300,400 |
| 2014/03/06 | 1,241 | 1,272 | 1,237 | 1,269 | +14 | +1.1% | 172,300 |
| 2014/03/05 | 1,280 | 1,291 | 1,248 | 1,255 | +2 | +0.2% | 254,400 |
| 2014/03/04 | 1,215 | 1,256 | 1,203 | 1,253 | +30 | +2.5% | 156,400 |
| 2014/03/03 | 1,240 | 1,243 | 1,202 | 1,223 | -25 | -2% | 202,000 |
| 2014/02/28 | 1,226 | 1,251 | 1,220 | 1,248 | +22 | +1.8% | 233,300 |
| 2014/02/27 | 1,239 | 1,246 | 1,226 | 1,226 | -16 | -1.3% | 150,000 |
| 2014/02/26 | 1,254 | 1,264 | 1,238 | 1,242 | -35 | -2.7% | 111,800 |
| 2014/02/25 | 1,296 | 1,300 | 1,266 | 1,277 | +3 | +0.2% | 86,100 |
| 2014/02/24 | 1,279 | 1,302 | 1,252 | 1,274 | +8 | +0.6% | 122,800 |
| 2014/02/21 | 1,241 | 1,270 | 1,241 | 1,266 | +31 | +2.5% | 108,300 |
| 2014/02/20 | 1,258 | 1,263 | 1,220 | 1,235 | -23 | -1.8% | 123,400 |
| 2014/02/19 | 1,262 | 1,267 | 1,244 | 1,258 | -4 | -0.3% | 136,900 |
| 2014/02/18 | 1,256 | 1,269 | 1,235 | 1,262 | +13 | +1% | 145,800 |
| 2014/02/17 | 1,252 | 1,274 | 1,226 | 1,249 | +2 | +0.2% | 147,500 |
| 2014/02/14 | 1,250 | 1,267 | 1,232 | 1,247 | -3 | -0.2% | 142,200 |
| 2014/02/13 | 1,273 | 1,279 | 1,244 | 1,250 | -19 | -1.5% | 194,000 |
| 2014/02/12 | 1,305 | 1,313 | 1,259 | 1,269 | -2 | -0.2% | 441,800 |
| 2014/02/10 | 1,267 | 1,278 | 1,246 | 1,271 | +34 | +2.7% | 144,000 |
| 2014/02/07 | 1,267 | 1,278 | 1,225 | 1,237 | -10 | -0.8% | 296,800 |
| 2014/02/06 | 1,245 | 1,265 | 1,230 | 1,247 | +2 | +0.2% | 146,200 |
| 2014/02/05 | 1,236 | 1,279 | 1,221 | 1,245 | +39 | +3.2% | 199,300 |
| 2014/02/04 | 1,247 | 1,259 | 1,205 | 1,206 | -90 | -6.9% | 316,600 |
| 2014/02/03 | 1,318 | 1,337 | 1,290 | 1,296 | -42 | -3.1% | 351,900 |
| 2014/01/31 | 1,469 | 1,490 | 1,310 | 1,338 | -105 | -7.3% | 481,900 |
| 2014/01/30 | 1,453 | 1,456 | 1,430 | 1,443 | -50 | -3.3% | 133,700 |
| 2014/01/29 | 1,475 | 1,494 | 1,464 | 1,493 | +36 | +2.5% | 68,300 |
| 2014/01/28 | 1,440 | 1,480 | 1,431 | 1,457 | +12 | +0.8% | 181,400 |
| 2014/01/27 | 1,439 | 1,472 | 1,439 | 1,445 | -42 | -2.8% | 146,500 |
| 2014/01/24 | 1,495 | 1,512 | 1,468 | 1,487 | -39 | -2.6% | 194,500 |
| 2014/01/23 | 1,583 | 1,587 | 1,525 | 1,526 | -53 | -3.4% | 111,700 |
| 2014/01/22 | 1,583 | 1,592 | 1,551 | 1,579 | -3 | -0.2% | 86,800 |
| 2014/01/21 | 1,595 | 1,612 | 1,578 | 1,582 | -30 | -1.9% | 205,500 |
| 2014/01/20 | 1,577 | 1,626 | 1,571 | 1,612 | +35 | +2.2% | 189,900 |
| 2014/01/17 | 1,590 | 1,590 | 1,565 | 1,577 | -10 | -0.6% | 105,400 |
| 2014/01/16 | 1,565 | 1,607 | 1,564 | 1,587 | +30 | +1.9% | 172,300 |
| 2014/01/15 | 1,564 | 1,572 | 1,533 | 1,557 | +23 | +1.5% | 157,000 |
| 2014/01/14 | 1,526 | 1,544 | 1,507 | 1,534 | -25 | -1.6% | 191,400 |
| 2014/01/10 | 1,507 | 1,563 | 1,500 | 1,559 | +52 | +3.5% | 266,800 |
| 2014/01/09 | 1,532 | 1,535 | 1,487 | 1,507 | -19 | -1.2% | 195,800 |
2701～
2750
件表示中 / 3676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 | 154,000円 | +4.3% | -41.9% | 4.55% | 7.80倍 | 0.37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 | 236,200円 | -2.5% | -19.9% | 4.66% | 9.44倍 | 0.76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 | 143,900円 | +15.6% | +22.1% | 4.52% | 11.11倍 | 1.47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 | 160,400円 | +1.4% | +9.0% | 4.43% | 30.82倍 | 0.56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 | 189,300円 | -1.6% | -39.8% | 4.86% | 28.41倍 | 0.42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
