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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,276 | 1,290 | 1,274 | 1,287 | +15 | +1.2% | 77,900 |
| 2023/01/24 | 1,267 | 1,279 | 1,266 | 1,272 | +19 | +1.5% | 74,300 |
| 2023/01/23 | 1,250 | 1,263 | 1,249 | 1,253 | +18 | +1.5% | 86,300 |
| 2023/01/20 | 1,236 | 1,237 | 1,230 | 1,235 | -1 | -0.1% | 48,000 |
| 2023/01/19 | 1,243 | 1,246 | 1,236 | 1,236 | -15 | -1.2% | 45,400 |
| 2023/01/18 | 1,244 | 1,259 | 1,237 | 1,251 | +12 | +1% | 59,000 |
| 2023/01/17 | 1,220 | 1,241 | 1,220 | 1,239 | +19 | +1.6% | 38,600 |
| 2023/01/16 | 1,224 | 1,227 | 1,217 | 1,220 | -9 | -0.7% | 42,200 |
| 2023/01/13 | 1,226 | 1,243 | 1,226 | 1,229 | -8 | -0.6% | 59,600 |
| 2023/01/12 | 1,237 | 1,245 | 1,234 | 1,237 | +2 | +0.2% | 51,300 |
| 2023/01/11 | 1,224 | 1,236 | 1,224 | 1,235 | +8 | +0.7% | 56,500 |
| 2023/01/10 | 1,229 | 1,231 | 1,219 | 1,227 | +6 | +0.5% | 60,500 |
| 2023/01/06 | 1,210 | 1,222 | 1,210 | 1,221 | +10 | +0.8% | 58,000 |
| 2023/01/05 | 1,200 | 1,211 | 1,198 | 1,211 | +12 | +1% | 77,100 |
| 2023/01/04 | 1,224 | 1,224 | 1,199 | 1,199 | -21 | -1.7% | 94,800 |
| 2022/12/30 | 1,205 | 1,224 | 1,205 | 1,220 | +15 | +1.2% | 83,600 |
| 2022/12/29 | 1,200 | 1,206 | 1,193 | 1,205 | ±0 | ±0% | 77,300 |
| 2022/12/28 | 1,205 | 1,211 | 1,201 | 1,205 | +8 | +0.7% | 105,000 |
| 2022/12/27 | 1,197 | 1,202 | 1,190 | 1,197 | +6 | +0.5% | 57,600 |
| 2022/12/26 | 1,185 | 1,201 | 1,185 | 1,191 | +10 | +0.8% | 53,200 |
| 2022/12/23 | 1,190 | 1,190 | 1,178 | 1,181 | -13 | -1.1% | 104,100 |
| 2022/12/22 | 1,190 | 1,196 | 1,183 | 1,194 | +15 | +1.3% | 68,700 |
| 2022/12/21 | 1,203 | 1,206 | 1,176 | 1,179 | -28 | -2.3% | 205,800 |
| 2022/12/20 | 1,223 | 1,231 | 1,197 | 1,207 | -19 | -1.5% | 118,900 |
| 2022/12/19 | 1,222 | 1,232 | 1,221 | 1,226 | +2 | +0.2% | 66,500 |
| 2022/12/16 | 1,225 | 1,237 | 1,222 | 1,224 | -8 | -0.6% | 53,900 |
| 2022/12/15 | 1,220 | 1,233 | 1,218 | 1,232 | +12 | +1% | 56,100 |
| 2022/12/14 | 1,220 | 1,223 | 1,216 | 1,220 | +2 | +0.2% | 42,900 |
| 2022/12/13 | 1,214 | 1,225 | 1,214 | 1,218 | +15 | +1.2% | 63,000 |
| 2022/12/12 | 1,201 | 1,209 | 1,196 | 1,203 | -2 | -0.2% | 64,000 |
| 2022/12/09 | 1,206 | 1,214 | 1,203 | 1,205 | -2 | -0.2% | 71,100 |
| 2022/12/08 | 1,206 | 1,207 | 1,195 | 1,207 | +1 | +0.1% | 130,300 |
| 2022/12/07 | 1,216 | 1,221 | 1,206 | 1,206 | -12 | -1% | 69,600 |
| 2022/12/06 | 1,206 | 1,222 | 1,206 | 1,218 | +7 | +0.6% | 78,600 |
| 2022/12/05 | 1,220 | 1,224 | 1,206 | 1,211 | -7 | -0.6% | 96,300 |
| 2022/12/02 | 1,222 | 1,222 | 1,200 | 1,218 | -14 | -1.1% | 126,300 |
| 2022/12/01 | 1,247 | 1,247 | 1,227 | 1,232 | ±0 | ±0% | 73,500 |
| 2022/11/30 | 1,228 | 1,239 | 1,227 | 1,232 | -4 | -0.3% | 107,000 |
| 2022/11/29 | 1,240 | 1,244 | 1,231 | 1,236 | -11 | -0.9% | 64,700 |
| 2022/11/28 | 1,264 | 1,267 | 1,247 | 1,247 | -13 | -1% | 63,000 |
| 2022/11/25 | 1,264 | 1,266 | 1,257 | 1,260 | -1 | -0.1% | 34,700 |
| 2022/11/24 | 1,268 | 1,271 | 1,261 | 1,261 | +11 | +0.9% | 57,900 |
| 2022/11/22 | 1,235 | 1,253 | 1,235 | 1,250 | +19 | +1.5% | 95,000 |
| 2022/11/21 | 1,235 | 1,245 | 1,227 | 1,231 | ±0 | ±0% | 70,400 |
| 2022/11/18 | 1,223 | 1,236 | 1,223 | 1,231 | +8 | +0.7% | 154,100 |
| 2022/11/17 | 1,220 | 1,229 | 1,212 | 1,223 | +15 | +1.2% | 115,600 |
| 2022/11/16 | 1,223 | 1,223 | 1,206 | 1,208 | -15 | -1.2% | 64,100 |
| 2022/11/15 | 1,215 | 1,227 | 1,209 | 1,223 | +3 | +0.2% | 74,800 |
| 2022/11/14 | 1,232 | 1,245 | 1,220 | 1,220 | -21 | -1.7% | 113,200 |
| 2022/11/11 | 1,254 | 1,254 | 1,233 | 1,241 | -4 | -0.3% | 76,300 |
451～
500
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「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 | 241,400円 | -0.8% | +1.5% | 4.14% | 9.67倍 | 0.49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 |
| ユニバーサル | 105,000円 | -29.6% | - | 2.86% | - | 0.21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 |
| オプトラン | 187,100円 | -13.1% | +35.5% | 2.78% | 13.57倍 | 1.33倍 |
|
光学薄膜装置を製販、プロセス設定とアフターサービスまでの一貫に強み。中国生産・販売が柱 |
| ＡＳＢ機械 | 524,000円 | +11.5% | +13.6% | 3.05% | 12.37倍 | 1.49倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| 不二越 | 321,000円 | -10.4% | -54.7% | 3.12% | 24.39倍 | 0.43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 |
市場注目の銘柄
チャート関連のコラム
