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 |
|---|---|---|---|---|---|---|---|
| 2023/09/14 | 1,865 | 1,874 | 1,855 | 1,869 | +4 | +0.2% | 62,100 |
| 2023/09/13 | 1,875 | 1,884 | 1,857 | 1,865 | -7 | -0.4% | 62,900 |
| 2023/09/12 | 1,862 | 1,878 | 1,862 | 1,872 | +13 | +0.7% | 47,600 |
| 2023/09/11 | 1,878 | 1,883 | 1,851 | 1,859 | -1 | -0.1% | 57,500 |
| 2023/09/08 | 1,905 | 1,905 | 1,860 | 1,860 | -38 | -2% | 92,800 |
| 2023/09/07 | 1,889 | 1,908 | 1,887 | 1,898 | +10 | +0.5% | 84,200 |
| 2023/09/06 | 1,891 | 1,898 | 1,885 | 1,888 | -2 | -0.1% | 70,900 |
| 2023/09/05 | 1,880 | 1,891 | 1,863 | 1,890 | +11 | +0.6% | 90,000 |
| 2023/09/04 | 1,855 | 1,879 | 1,842 | 1,879 | +31 | +1.7% | 77,200 |
| 2023/09/01 | 1,830 | 1,853 | 1,823 | 1,848 | +18 | +1% | 126,800 |
| 2023/08/31 | 1,792 | 1,830 | 1,792 | 1,830 | +32 | +1.8% | 93,500 |
| 2023/08/30 | 1,802 | 1,802 | 1,788 | 1,798 | +3 | +0.2% | 56,100 |
| 2023/08/29 | 1,801 | 1,803 | 1,788 | 1,795 | -8 | -0.4% | 42,900 |
| 2023/08/28 | 1,797 | 1,816 | 1,795 | 1,803 | +23 | +1.3% | 59,000 |
| 2023/08/25 | 1,770 | 1,784 | 1,764 | 1,780 | -5 | -0.3% | 33,600 |
| 2023/08/24 | 1,774 | 1,786 | 1,766 | 1,785 | +10 | +0.6% | 41,000 |
| 2023/08/23 | 1,758 | 1,775 | 1,746 | 1,775 | +17 | +1% | 36,800 |
| 2023/08/22 | 1,729 | 1,758 | 1,728 | 1,758 | +32 | +1.9% | 32,400 |
| 2023/08/21 | 1,737 | 1,749 | 1,726 | 1,726 | -12 | -0.7% | 35,600 |
| 2023/08/18 | 1,735 | 1,743 | 1,723 | 1,738 | -12 | -0.7% | 55,800 |
| 2023/08/17 | 1,723 | 1,752 | 1,714 | 1,750 | +10 | +0.6% | 78,300 |
| 2023/08/16 | 1,751 | 1,766 | 1,739 | 1,740 | -28 | -1.6% | 69,800 |
| 2023/08/15 | 1,735 | 1,776 | 1,727 | 1,768 | +33 | +1.9% | 98,200 |
| 2023/08/14 | 1,714 | 1,753 | 1,708 | 1,735 | -19 | -1.1% | 115,600 |
| 2023/08/10 | 1,738 | 1,758 | 1,731 | 1,754 | +6 | +0.3% | 74,100 |
| 2023/08/09 | 1,778 | 1,779 | 1,748 | 1,748 | -12 | -0.7% | 83,400 |
| 2023/08/08 | 1,744 | 1,768 | 1,744 | 1,760 | +18 | +1% | 50,400 |
| 2023/08/07 | 1,731 | 1,749 | 1,710 | 1,742 | ±0 | ±0% | 73,100 |
| 2023/08/04 | 1,732 | 1,751 | 1,723 | 1,742 | -1 | -0.1% | 78,100 |
| 2023/08/03 | 1,790 | 1,790 | 1,736 | 1,743 | -59 | -3.3% | 94,000 |
| 2023/08/02 | 1,796 | 1,817 | 1,774 | 1,802 | ±0 | ±0% | 107,400 |
| 2023/08/01 | 1,820 | 1,831 | 1,797 | 1,802 | -3 | -0.2% | 102,900 |
| 2023/07/31 | 1,806 | 1,813 | 1,792 | 1,805 | +27 | +1.5% | 114,100 |
| 2023/07/28 | 1,739 | 1,789 | 1,737 | 1,778 | +13 | +0.7% | 160,400 |
| 2023/07/27 | 1,750 | 1,774 | 1,742 | 1,765 | +12 | +0.7% | 75,700 |
| 2023/07/26 | 1,786 | 1,786 | 1,751 | 1,753 | -35 | -2% | 98,900 |
| 2023/07/25 | 1,799 | 1,799 | 1,778 | 1,788 | +4 | +0.2% | 64,500 |
| 2023/07/24 | 1,774 | 1,789 | 1,766 | 1,784 | +37 | +2.1% | 99,600 |
| 2023/07/21 | 1,739 | 1,757 | 1,734 | 1,747 | +1 | +0.1% | 80,400 |
| 2023/07/20 | 1,770 | 1,789 | 1,746 | 1,746 | -19 | -1.1% | 73,800 |
| 2023/07/19 | 1,750 | 1,766 | 1,750 | 1,765 | +31 | +1.8% | 64,700 |
| 2023/07/18 | 1,708 | 1,736 | 1,706 | 1,734 | +31 | +1.8% | 66,900 |
| 2023/07/14 | 1,705 | 1,716 | 1,679 | 1,703 | +9 | +0.5% | 87,600 |
| 2023/07/13 | 1,694 | 1,710 | 1,667 | 1,694 | -16 | -0.9% | 109,400 |
| 2023/07/12 | 1,745 | 1,747 | 1,710 | 1,710 | -24 | -1.4% | 93,800 |
| 2023/07/11 | 1,764 | 1,770 | 1,716 | 1,734 | -29 | -1.6% | 113,700 |
| 2023/07/10 | 1,783 | 1,783 | 1,744 | 1,763 | -7 | -0.4% | 126,200 |
| 2023/07/07 | 1,774 | 1,794 | 1,743 | 1,770 | -9 | -0.5% | 115,500 |
| 2023/07/06 | 1,794 | 1,808 | 1,762 | 1,779 | -15 | -0.8% | 129,500 |
| 2023/07/05 | 1,764 | 1,800 | 1,752 | 1,794 | +33 | +1.9% | 139,200 |
451～
500
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
