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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,415 | 1,420 | 1,381 | 1,394 | -36 | -2.5% | 205,200 |
| 2013/11/05 | 1,432 | 1,449 | 1,409 | 1,430 | ±0 | ±0% | 194,700 |
| 2013/11/01 | 1,400 | 1,490 | 1,398 | 1,430 | +56 | +4.1% | 205,000 |
| 2013/10/31 | 1,344 | 1,480 | 1,335 | 1,374 | +30 | +2.2% | 363,900 |
| 2013/10/30 | 1,350 | 1,350 | 1,312 | 1,344 | +14 | +1.1% | 86,700 |
| 2013/10/29 | 1,334 | 1,356 | 1,317 | 1,330 | -24 | -1.8% | 151,600 |
| 2013/10/28 | 1,311 | 1,368 | 1,311 | 1,354 | +44 | +3.4% | 86,700 |
| 2013/10/25 | 1,389 | 1,393 | 1,305 | 1,310 | -76 | -5.5% | 189,500 |
| 2013/10/24 | 1,362 | 1,387 | 1,342 | 1,386 | +29 | +2.1% | 66,200 |
| 2013/10/23 | 1,408 | 1,408 | 1,351 | 1,357 | -44 | -3.1% | 115,400 |
| 2013/10/22 | 1,393 | 1,407 | 1,371 | 1,401 | +18 | +1.3% | 93,900 |
| 2013/10/21 | 1,354 | 1,394 | 1,354 | 1,383 | +33 | +2.4% | 111,300 |
| 2013/10/18 | 1,350 | 1,363 | 1,328 | 1,350 | ±0 | ±0% | 116,900 |
| 2013/10/17 | 1,360 | 1,370 | 1,334 | 1,350 | +12 | +0.9% | 102,900 |
| 2013/10/16 | 1,382 | 1,382 | 1,324 | 1,338 | -37 | -2.7% | 122,400 |
| 2013/10/15 | 1,335 | 1,407 | 1,335 | 1,375 | +46 | +3.5% | 252,200 |
| 2013/10/11 | 1,350 | 1,370 | 1,312 | 1,329 | -12 | -0.9% | 167,700 |
| 2013/10/10 | 1,330 | 1,363 | 1,320 | 1,341 | +22 | +1.7% | 137,200 |
| 2013/10/09 | 1,274 | 1,323 | 1,265 | 1,319 | +29 | +2.2% | 82,800 |
| 2013/10/08 | 1,308 | 1,318 | 1,283 | 1,290 | -21 | -1.6% | 76,500 |
| 2013/10/07 | 1,308 | 1,321 | 1,284 | 1,311 | +2 | +0.2% | 142,600 |
| 2013/10/04 | 1,330 | 1,344 | 1,284 | 1,309 | -20 | -1.5% | 105,700 |
| 2013/10/03 | 1,286 | 1,350 | 1,282 | 1,329 | +41 | +3.2% | 219,700 |
| 2013/10/02 | 1,266 | 1,311 | 1,266 | 1,288 | +21 | +1.7% | 129,700 |
| 2013/10/01 | 1,265 | 1,295 | 1,240 | 1,267 | +5 | +0.4% | 85,900 |
| 2013/09/30 | 1,265 | 1,269 | 1,237 | 1,262 | -29 | -2.2% | 62,100 |
| 2013/09/27 | 1,308 | 1,317 | 1,282 | 1,291 | -8 | -0.6% | 99,300 |
| 2013/09/26 | 1,275 | 1,300 | 1,235 | 1,299 | +18 | +1.4% | 62,200 |
| 2013/09/25 | 1,288 | 1,289 | 1,275 | 1,281 | -1 | -0.1% | 53,300 |
| 2013/09/24 | 1,289 | 1,289 | 1,245 | 1,282 | -14 | -1.1% | 59,200 |
| 2013/09/20 | 1,299 | 1,326 | 1,261 | 1,296 | +11 | +0.9% | 134,900 |
| 2013/09/19 | 1,265 | 1,287 | 1,242 | 1,285 | +22 | +1.7% | 69,200 |
| 2013/09/18 | 1,296 | 1,317 | 1,251 | 1,263 | -24 | -1.9% | 138,300 |
| 2013/09/17 | 1,271 | 1,300 | 1,251 | 1,287 | +37 | +3% | 106,200 |
| 2013/09/13 | 1,209 | 1,270 | 1,190 | 1,250 | +51 | +4.3% | 165,600 |
| 2013/09/12 | 1,196 | 1,202 | 1,175 | 1,199 | ±0 | ±0% | 111,400 |
| 2013/09/11 | 1,205 | 1,224 | 1,191 | 1,199 | -1 | -0.1% | 58,100 |
| 2013/09/10 | 1,200 | 1,216 | 1,190 | 1,200 | +14 | +1.2% | 82,500 |
| 2013/09/09 | 1,195 | 1,210 | 1,170 | 1,186 | ±0 | ±0% | 77,900 |
| 2013/09/06 | 1,163 | 1,195 | 1,153 | 1,186 | +35 | +3% | 156,900 |
| 2013/09/05 | 1,162 | 1,184 | 1,132 | 1,151 | +5 | +0.4% | 98,300 |
| 2013/09/04 | 1,089 | 1,156 | 1,085 | 1,146 | +51 | +4.7% | 110,200 |
| 2013/09/03 | 1,067 | 1,110 | 1,067 | 1,095 | +58 | +5.6% | 114,700 |
| 2013/09/02 | 1,051 | 1,055 | 1,029 | 1,037 | -22 | -2.1% | 59,000 |
| 2013/08/30 | 1,078 | 1,082 | 1,043 | 1,059 | -13 | -1.2% | 72,800 |
| 2013/08/29 | 1,086 | 1,091 | 1,068 | 1,072 | -14 | -1.3% | 47,600 |
| 2013/08/28 | 1,059 | 1,092 | 1,057 | 1,086 | -16 | -1.5% | 67,400 |
| 2013/08/27 | 1,109 | 1,115 | 1,095 | 1,102 | -10 | -0.9% | 45,700 |
| 2013/08/26 | 1,116 | 1,129 | 1,103 | 1,112 | -1 | -0.1% | 43,000 |
| 2013/08/23 | 1,147 | 1,150 | 1,101 | 1,113 | -20 | -1.8% | 107,400 |
2701～
2750
件表示中 / 3586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 | 200,600円 | +4.3% | -47.1% | 3.49% | 7.81倍 | 0.49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 | 283,700円 | +0.6% | -14.2% | 3.88% | 10.99倍 | 0.93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 | 179,900円 | +13.4% | +19.0% | 3.50% | 14.26倍 | 1.84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 | 244,800円 | -1.6% | -39.8% | 3.76% | 37.91倍 | 0.76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 | 341,000円 | +5.8% | +3.2% | 1.03% | 11.84倍 | 1.42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
