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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,215 | 1,240 | 1,215 | 1,233 | +11 | +0.9% | 74,600 |
| 2023/02/24 | 1,224 | 1,235 | 1,216 | 1,222 | +7 | +0.6% | 74,800 |
| 2023/02/22 | 1,207 | 1,218 | 1,178 | 1,215 | -17 | -1.4% | 137,500 |
| 2023/02/21 | 1,194 | 1,237 | 1,191 | 1,232 | +40 | +3.4% | 102,200 |
| 2023/02/20 | 1,176 | 1,199 | 1,173 | 1,192 | +24 | +2.1% | 89,100 |
| 2023/02/17 | 1,152 | 1,177 | 1,147 | 1,168 | +19 | +1.7% | 131,400 |
| 2023/02/16 | 1,145 | 1,155 | 1,140 | 1,149 | +12 | +1.1% | 89,900 |
| 2023/02/15 | 1,143 | 1,143 | 1,120 | 1,137 | +5 | +0.4% | 143,600 |
| 2023/02/14 | 1,143 | 1,145 | 1,111 | 1,132 | +19 | +1.7% | 130,800 |
| 2023/02/13 | 1,200 | 1,207 | 1,110 | 1,113 | -139 | -11.1% | 242,600 |
| 2023/02/10 | 1,243 | 1,258 | 1,230 | 1,252 | +10 | +0.8% | 66,500 |
| 2023/02/09 | 1,240 | 1,246 | 1,235 | 1,242 | -5 | -0.4% | 53,900 |
| 2023/02/08 | 1,261 | 1,265 | 1,241 | 1,247 | -16 | -1.3% | 57,000 |
| 2023/02/07 | 1,268 | 1,277 | 1,254 | 1,263 | +2 | +0.2% | 40,900 |
| 2023/02/06 | 1,274 | 1,280 | 1,257 | 1,261 | +8 | +0.6% | 98,800 |
| 2023/02/03 | 1,251 | 1,262 | 1,247 | 1,253 | -7 | -0.6% | 64,700 |
| 2023/02/02 | 1,273 | 1,276 | 1,256 | 1,260 | -7 | -0.6% | 63,300 |
| 2023/02/01 | 1,269 | 1,282 | 1,263 | 1,267 | +5 | +0.4% | 60,900 |
| 2023/01/31 | 1,248 | 1,265 | 1,244 | 1,262 | +26 | +2.1% | 73,300 |
| 2023/01/30 | 1,225 | 1,240 | 1,224 | 1,236 | +11 | +0.9% | 79,800 |
| 2023/01/27 | 1,220 | 1,226 | 1,205 | 1,225 | +5 | +0.4% | 88,200 |
| 2023/01/26 | 1,223 | 1,227 | 1,213 | 1,220 | -10 | -0.8% | 83,600 |
| 2023/01/25 | 1,218 | 1,237 | 1,217 | 1,230 | +11 | +0.9% | 79,900 |
| 2023/01/24 | 1,207 | 1,222 | 1,206 | 1,219 | +21 | +1.8% | 86,500 |
| 2023/01/23 | 1,179 | 1,201 | 1,175 | 1,198 | +23 | +2% | 109,000 |
| 2023/01/20 | 1,165 | 1,178 | 1,158 | 1,175 | +16 | +1.4% | 66,000 |
| 2023/01/19 | 1,179 | 1,184 | 1,158 | 1,159 | -34 | -2.8% | 66,400 |
| 2023/01/18 | 1,174 | 1,208 | 1,165 | 1,193 | +23 | +2% | 99,300 |
| 2023/01/17 | 1,142 | 1,170 | 1,142 | 1,170 | +29 | +2.5% | 64,800 |
| 2023/01/16 | 1,153 | 1,156 | 1,138 | 1,141 | -15 | -1.3% | 76,600 |
| 2023/01/13 | 1,170 | 1,170 | 1,151 | 1,156 | -2 | -0.2% | 144,300 |
| 2023/01/12 | 1,160 | 1,168 | 1,151 | 1,158 | +6 | +0.5% | 115,000 |
| 2023/01/11 | 1,155 | 1,159 | 1,150 | 1,152 | ±0 | ±0% | 44,700 |
| 2023/01/10 | 1,162 | 1,165 | 1,150 | 1,152 | +3 | +0.3% | 84,700 |
| 2023/01/06 | 1,146 | 1,151 | 1,135 | 1,149 | +3 | +0.3% | 53,900 |
| 2023/01/05 | 1,118 | 1,147 | 1,114 | 1,146 | +18 | +1.6% | 71,000 |
| 2023/01/04 | 1,120 | 1,141 | 1,109 | 1,128 | -6 | -0.5% | 96,100 |
| 2022/12/30 | 1,135 | 1,144 | 1,128 | 1,134 | +1 | +0.1% | 69,900 |
| 2022/12/29 | 1,117 | 1,133 | 1,113 | 1,133 | +13 | +1.2% | 55,800 |
| 2022/12/28 | 1,117 | 1,120 | 1,108 | 1,120 | +3 | +0.3% | 54,600 |
| 2022/12/27 | 1,131 | 1,131 | 1,113 | 1,117 | -1 | -0.1% | 41,600 |
| 2022/12/26 | 1,107 | 1,123 | 1,107 | 1,118 | +10 | +0.9% | 52,600 |
| 2022/12/23 | 1,116 | 1,116 | 1,098 | 1,108 | -23 | -2% | 109,400 |
| 2022/12/22 | 1,122 | 1,134 | 1,121 | 1,131 | +14 | +1.3% | 73,100 |
| 2022/12/21 | 1,154 | 1,159 | 1,103 | 1,117 | -42 | -3.6% | 129,500 |
| 2022/12/20 | 1,177 | 1,186 | 1,141 | 1,159 | -17 | -1.4% | 113,100 |
| 2022/12/19 | 1,169 | 1,187 | 1,168 | 1,176 | -5 | -0.4% | 53,800 |
| 2022/12/16 | 1,191 | 1,197 | 1,181 | 1,181 | -21 | -1.7% | 120,900 |
| 2022/12/15 | 1,201 | 1,211 | 1,193 | 1,202 | -20 | -1.6% | 54,000 |
| 2022/12/14 | 1,221 | 1,229 | 1,212 | 1,222 | +7 | +0.6% | 98,200 |
301～
350
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
