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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,406 | 1,452 | 1,386 | 1,449 | +67 | +4.8% | 213,400 |
2023/05/11 | 1,397 | 1,397 | 1,371 | 1,382 | -30 | -2.1% | 49,700 |
2023/05/10 | 1,404 | 1,415 | 1,389 | 1,412 | +12 | +0.9% | 64,700 |
2023/05/09 | 1,385 | 1,405 | 1,385 | 1,400 | +11 | +0.8% | 76,300 |
2023/05/08 | 1,360 | 1,396 | 1,360 | 1,389 | +5 | +0.4% | 88,100 |
2023/05/02 | 1,401 | 1,410 | 1,376 | 1,384 | -15 | -1.1% | 67,600 |
2023/05/01 | 1,387 | 1,400 | 1,376 | 1,399 | +30 | +2.2% | 96,200 |
2023/04/28 | 1,346 | 1,370 | 1,341 | 1,369 | +37 | +2.8% | 93,400 |
2023/04/27 | 1,289 | 1,334 | 1,289 | 1,332 | +35 | +2.7% | 71,700 |
2023/04/26 | 1,307 | 1,307 | 1,284 | 1,297 | -30 | -2.3% | 51,700 |
2023/04/25 | 1,315 | 1,337 | 1,315 | 1,327 | +15 | +1.1% | 44,000 |
2023/04/24 | 1,300 | 1,312 | 1,288 | 1,312 | +12 | +0.9% | 59,300 |
2023/04/21 | 1,298 | 1,301 | 1,290 | 1,300 | +5 | +0.4% | 61,000 |
2023/04/20 | 1,280 | 1,301 | 1,280 | 1,295 | +5 | +0.4% | 43,300 |
2023/04/19 | 1,321 | 1,321 | 1,279 | 1,290 | -33 | -2.5% | 62,100 |
2023/04/18 | 1,292 | 1,327 | 1,278 | 1,323 | +25 | +1.9% | 109,100 |
2023/04/17 | 1,279 | 1,298 | 1,271 | 1,298 | +30 | +2.4% | 96,500 |
2023/04/14 | 1,264 | 1,279 | 1,255 | 1,268 | +10 | +0.8% | 81,400 |
2023/04/13 | 1,252 | 1,268 | 1,247 | 1,258 | -7 | -0.6% | 65,500 |
2023/04/12 | 1,265 | 1,280 | 1,264 | 1,265 | +5 | +0.4% | 97,500 |
2023/04/11 | 1,255 | 1,261 | 1,249 | 1,260 | +23 | +1.9% | 89,700 |
2023/04/10 | 1,232 | 1,240 | 1,224 | 1,237 | +13 | +1.1% | 48,800 |
2023/04/07 | 1,192 | 1,226 | 1,192 | 1,224 | +20 | +1.7% | 43,300 |
2023/04/06 | 1,228 | 1,231 | 1,198 | 1,204 | -45 | -3.6% | 96,800 |
2023/04/05 | 1,253 | 1,258 | 1,241 | 1,249 | -32 | -2.5% | 60,300 |
2023/04/04 | 1,265 | 1,284 | 1,252 | 1,281 | +16 | +1.3% | 129,000 |
2023/04/03 | 1,247 | 1,267 | 1,234 | 1,265 | +38 | +3.1% | 116,700 |
2023/03/31 | 1,222 | 1,246 | 1,218 | 1,227 | +5 | +0.4% | 111,900 |
2023/03/30 | 1,212 | 1,222 | 1,202 | 1,222 | +2 | +0.2% | 89,700 |
2023/03/29 | 1,192 | 1,220 | 1,190 | 1,220 | +33 | +2.8% | 132,100 |
2023/03/28 | 1,196 | 1,201 | 1,181 | 1,187 | +14 | +1.2% | 60,800 |
2023/03/27 | 1,179 | 1,183 | 1,168 | 1,173 | +11 | +0.9% | 65,300 |
2023/03/24 | 1,153 | 1,165 | 1,144 | 1,162 | +2 | +0.2% | 90,500 |
2023/03/23 | 1,117 | 1,161 | 1,117 | 1,160 | +21 | +1.8% | 84,700 |
2023/03/22 | 1,142 | 1,145 | 1,126 | 1,139 | +31 | +2.8% | 102,000 |
2023/03/20 | 1,108 | 1,121 | 1,104 | 1,108 | -7 | -0.6% | 84,300 |
2023/03/17 | 1,138 | 1,148 | 1,109 | 1,115 | -7 | -0.6% | 179,900 |
2023/03/16 | 1,116 | 1,124 | 1,098 | 1,122 | -30 | -2.6% | 120,800 |
2023/03/15 | 1,157 | 1,166 | 1,148 | 1,152 | +13 | +1.1% | 96,400 |
2023/03/14 | 1,173 | 1,183 | 1,115 | 1,139 | -62 | -5.2% | 185,800 |
2023/03/13 | 1,216 | 1,216 | 1,184 | 1,201 | -43 | -3.5% | 132,600 |
2023/03/10 | 1,246 | 1,255 | 1,236 | 1,244 | -31 | -2.4% | 117,500 |
2023/03/09 | 1,255 | 1,275 | 1,254 | 1,275 | +25 | +2% | 98,900 |
2023/03/08 | 1,259 | 1,266 | 1,242 | 1,250 | -9 | -0.7% | 116,300 |
2023/03/07 | 1,252 | 1,268 | 1,239 | 1,259 | +13 | +1% | 83,000 |
2023/03/06 | 1,265 | 1,269 | 1,238 | 1,246 | -10 | -0.8% | 88,500 |
2023/03/03 | 1,226 | 1,265 | 1,225 | 1,256 | +30 | +2.4% | 142,700 |
2023/03/02 | 1,210 | 1,231 | 1,198 | 1,226 | +16 | +1.3% | 114,500 |
2023/03/01 | 1,185 | 1,215 | 1,180 | 1,210 | +14 | +1.2% | 76,900 |
2023/02/28 | 1,234 | 1,246 | 1,194 | 1,196 | -37 | -3% | 164,300 |
251~
300
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