ＴＰＲ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 |
|---|---|---|---|---|---|---|---|
| 2025/07/18 | 2,068 | 2,074 | 2,044 | 2,044 | -20 | -1% | 53,100 |
| 2025/07/17 | 2,051 | 2,064 | 2,037 | 2,064 | +13 | +0.6% | 87,900 |
| 2025/07/16 | 2,067 | 2,069 | 2,050 | 2,051 | -9 | -0.4% | 48,100 |
| 2025/07/15 | 2,053 | 2,065 | 2,048 | 2,060 | +12 | +0.6% | 63,100 |
| 2025/07/14 | 2,056 | 2,068 | 2,042 | 2,048 | -7 | -0.3% | 60,500 |
| 2025/07/11 | 2,045 | 2,055 | 2,035 | 2,055 | +32 | +1.6% | 75,200 |
| 2025/07/10 | 2,039 | 2,045 | 2,020 | 2,023 | -9 | -0.4% | 96,500 |
| 2025/07/09 | 2,028 | 2,054 | 2,023 | 2,032 | +4 | +0.2% | 91,400 |
| 2025/07/08 | 2,005 | 2,036 | 2,005 | 2,028 | +23 | +1.1% | 71,600 |
| 2025/07/07 | 2,015 | 2,023 | 2,002 | 2,005 | -5 | -0.2% | 62,000 |
| 2025/07/04 | 2,019 | 2,024 | 1,997 | 2,010 | -8 | -0.4% | 52,400 |
| 2025/07/03 | 2,000 | 2,029 | 2,000 | 2,018 | +32 | +1.6% | 119,800 |
| 2025/07/02 | 1,954 | 2,000 | 1,954 | 1,986 | +24 | +1.2% | 84,100 |
| 2025/07/01 | 1,950 | 1,973 | 1,950 | 1,962 | +12 | +0.6% | 67,100 |
| 2025/06/30 | 1,963 | 1,964 | 1,946 | 1,950 | +2 | +0.1% | 73,800 |
| 2025/06/27 | 1,946 | 1,953 | 1,937 | 1,948 | +13 | +0.7% | 81,300 |
| 2025/06/26 | 1,917 | 1,945 | 1,916 | 1,935 | +12 | +0.6% | 83,200 |
| 2025/06/25 | 1,914 | 1,948 | 1,905 | 1,923 | +34 | +1.8% | 202,000 |
| 2025/06/24 | 1,866 | 1,916 | 1,844 | 1,889 | +39 | +2.1% | 222,700 |
| 2025/06/23 | 1,865 | 1,869 | 1,841 | 1,850 | -23 | -1.2% | 82,800 |
| 2025/06/20 | 1,890 | 1,903 | 1,873 | 1,873 | -23 | -1.2% | 146,000 |
| 2025/06/19 | 1,908 | 1,913 | 1,890 | 1,896 | -13 | -0.7% | 46,300 |
| 2025/06/18 | 1,895 | 1,909 | 1,894 | 1,909 | +10 | +0.5% | 45,700 |
| 2025/06/17 | 1,895 | 1,900 | 1,888 | 1,899 | +14 | +0.7% | 44,700 |
| 2025/06/16 | 1,889 | 1,899 | 1,878 | 1,885 | +5 | +0.3% | 51,800 |
| 2025/06/13 | 1,900 | 1,905 | 1,880 | 1,880 | -40 | -2.1% | 126,200 |
| 2025/06/12 | 1,926 | 1,935 | 1,910 | 1,920 | -13 | -0.7% | 62,900 |
| 2025/06/11 | 1,923 | 1,937 | 1,916 | 1,933 | +27 | +1.4% | 56,500 |
| 2025/06/10 | 1,913 | 1,923 | 1,906 | 1,906 | -8 | -0.4% | 69,200 |
| 2025/06/09 | 1,920 | 1,925 | 1,910 | 1,914 | +4 | +0.2% | 62,600 |
| 2025/06/06 | 1,899 | 1,913 | 1,895 | 1,910 | +8 | +0.4% | 61,500 |
| 2025/06/05 | 1,905 | 1,925 | 1,900 | 1,902 | -24 | -1.2% | 79,200 |
| 2025/06/04 | 1,923 | 1,933 | 1,919 | 1,926 | -4 | -0.2% | 53,100 |
| 2025/06/03 | 1,943 | 1,943 | 1,927 | 1,930 | -19 | -1% | 76,900 |
| 2025/06/02 | 1,957 | 1,962 | 1,938 | 1,949 | -25 | -1.3% | 60,500 |
| 2025/05/30 | 1,958 | 1,977 | 1,954 | 1,974 | -1 | -0.1% | 56,700 |
| 2025/05/29 | 1,959 | 1,979 | 1,959 | 1,975 | +19 | +1% | 50,700 |
| 2025/05/28 | 1,967 | 1,976 | 1,956 | 1,956 | +2 | +0.1% | 41,900 |
| 2025/05/27 | 1,942 | 1,960 | 1,942 | 1,954 | +17 | +0.9% | 34,000 |
| 2025/05/26 | 1,943 | 1,950 | 1,934 | 1,937 | -7 | -0.4% | 53,700 |
| 2025/05/23 | 1,952 | 1,964 | 1,935 | 1,944 | +1 | +0.1% | 51,400 |
| 2025/05/22 | 1,960 | 1,961 | 1,933 | 1,943 | -33 | -1.7% | 65,500 |
| 2025/05/21 | 1,985 | 2,000 | 1,970 | 1,976 | -6 | -0.3% | 47,600 |
| 2025/05/20 | 2,000 | 2,025 | 1,980 | 1,982 | -12 | -0.6% | 63,500 |
| 2025/05/19 | 1,981 | 2,011 | 1,978 | 1,994 | +21 | +1.1% | 50,200 |
| 2025/05/16 | 2,010 | 2,044 | 1,957 | 1,973 | -70 | -3.4% | 116,500 |
| 2025/05/15 | 2,101 | 2,129 | 2,031 | 2,043 | -80 | -3.8% | 94,700 |
| 2025/05/14 | 2,120 | 2,124 | 2,090 | 2,123 | -16 | -0.7% | 64,800 |
| 2025/05/13 | 2,169 | 2,175 | 2,133 | 2,139 | +4 | +0.2% | 45,500 |
| 2025/05/12 | 2,110 | 2,143 | 2,106 | 2,135 | +13 | +0.6% | 42,500 |
1～
50
件表示中 / 3745件
類似銘柄と比較する
現在ご覧いただいている「ＴＰＲ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＰＲ | 204,400円 | -4.7% | -18.3% | 4.89% | 9.29倍 | 0.42倍 |
|
ピストンリング日系向け大手の一角。トヨタ新設計ＴＮＧＡ対応加速。シリンダライナ世界首位 |
| 不二越 | 312,000円 | +1.3% | +55.8% | 3.21% | 17.42倍 | 0.45倍 |
|
工具、ベアリング、産業用ロボット大手。油圧機器、工作機械、特殊鋼も。高シェアの独自製品多い |
| ユニバーサル | 94,700円 | +18.7% | - | 6.34% | 91.76倍 | 0.20倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
| サトー | 208,400円 | +4.0% | +8.6% | 3.65% | 8.79倍 | 0.88倍 |
|
バーコードプリンタの世界２位。自動認識技術に強み。専用ラベルシール等のサプライ品も供給 |
| オイレス工 | 209,700円 | +5.3% | -9.2% | 4.05% | 13.03倍 | 0.80倍 |
|
無給油軸受け（オイレスベアリング）で国内トップ。保有特許多い。免震・制震装置でも高シェア |
市場注目の銘柄
チャート関連のコラム
