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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/10 | 1,245 | 1,250 | 1,236 | 1,245 | -4 | -0.3% | 67,200 |
| 2022/11/09 | 1,260 | 1,265 | 1,248 | 1,249 | -11 | -0.9% | 53,500 |
| 2022/11/08 | 1,254 | 1,265 | 1,251 | 1,260 | +6 | +0.5% | 61,900 |
| 2022/11/07 | 1,254 | 1,264 | 1,248 | 1,254 | +5 | +0.4% | 104,900 |
| 2022/11/04 | 1,245 | 1,257 | 1,238 | 1,249 | -5 | -0.4% | 64,100 |
| 2022/11/02 | 1,245 | 1,258 | 1,244 | 1,254 | +4 | +0.3% | 66,800 |
| 2022/11/01 | 1,248 | 1,258 | 1,243 | 1,250 | +2 | +0.2% | 60,600 |
| 2022/10/31 | 1,241 | 1,249 | 1,236 | 1,248 | +31 | +2.5% | 64,500 |
| 2022/10/28 | 1,215 | 1,241 | 1,214 | 1,217 | -11 | -0.9% | 222,900 |
| 2022/10/27 | 1,236 | 1,236 | 1,227 | 1,228 | -9 | -0.7% | 44,600 |
| 2022/10/26 | 1,240 | 1,246 | 1,236 | 1,237 | +5 | +0.4% | 47,200 |
| 2022/10/25 | 1,230 | 1,233 | 1,220 | 1,232 | +18 | +1.5% | 56,200 |
| 2022/10/24 | 1,217 | 1,227 | 1,210 | 1,214 | +4 | +0.3% | 41,300 |
| 2022/10/21 | 1,220 | 1,225 | 1,210 | 1,210 | -21 | -1.7% | 59,500 |
| 2022/10/20 | 1,231 | 1,239 | 1,223 | 1,231 | -8 | -0.6% | 50,000 |
| 2022/10/19 | 1,230 | 1,240 | 1,229 | 1,239 | +5 | +0.4% | 59,700 |
| 2022/10/18 | 1,230 | 1,242 | 1,227 | 1,234 | +7 | +0.6% | 43,700 |
| 2022/10/17 | 1,228 | 1,240 | 1,227 | 1,227 | -9 | -0.7% | 36,100 |
| 2022/10/14 | 1,241 | 1,254 | 1,228 | 1,236 | +20 | +1.6% | 70,300 |
| 2022/10/13 | 1,208 | 1,217 | 1,206 | 1,216 | -7 | -0.6% | 53,400 |
| 2022/10/12 | 1,215 | 1,226 | 1,212 | 1,223 | +5 | +0.4% | 54,000 |
| 2022/10/11 | 1,239 | 1,242 | 1,217 | 1,218 | -35 | -2.8% | 87,300 |
| 2022/10/07 | 1,245 | 1,262 | 1,239 | 1,253 | -3 | -0.2% | 57,700 |
| 2022/10/06 | 1,257 | 1,268 | 1,253 | 1,256 | +12 | +1% | 62,300 |
| 2022/10/05 | 1,258 | 1,261 | 1,244 | 1,244 | +5 | +0.4% | 78,100 |
| 2022/10/04 | 1,228 | 1,245 | 1,228 | 1,239 | +32 | +2.7% | 69,500 |
| 2022/10/03 | 1,184 | 1,212 | 1,184 | 1,207 | +18 | +1.5% | 94,400 |
| 2022/09/30 | 1,196 | 1,199 | 1,182 | 1,189 | -18 | -1.5% | 101,400 |
| 2022/09/29 | 1,212 | 1,217 | 1,200 | 1,207 | -20 | -1.6% | 101,000 |
| 2022/09/28 | 1,225 | 1,227 | 1,206 | 1,227 | ±0 | ±0% | 99,300 |
| 2022/09/27 | 1,231 | 1,244 | 1,227 | 1,227 | +2 | +0.2% | 94,400 |
| 2022/09/26 | 1,255 | 1,255 | 1,218 | 1,225 | -47 | -3.7% | 160,000 |
| 2022/09/22 | 1,272 | 1,278 | 1,266 | 1,272 | -8 | -0.6% | 68,300 |
| 2022/09/21 | 1,278 | 1,287 | 1,275 | 1,280 | -10 | -0.8% | 82,100 |
| 2022/09/20 | 1,283 | 1,297 | 1,281 | 1,290 | +15 | +1.2% | 40,500 |
| 2022/09/16 | 1,276 | 1,280 | 1,272 | 1,275 | -9 | -0.7% | 94,500 |
| 2022/09/15 | 1,278 | 1,284 | 1,276 | 1,284 | +6 | +0.5% | 58,600 |
| 2022/09/14 | 1,280 | 1,283 | 1,276 | 1,278 | -16 | -1.2% | 65,500 |
| 2022/09/13 | 1,296 | 1,297 | 1,289 | 1,294 | +1 | +0.1% | 30,400 |
| 2022/09/12 | 1,302 | 1,302 | 1,290 | 1,293 | +3 | +0.2% | 32,900 |
| 2022/09/09 | 1,290 | 1,296 | 1,288 | 1,290 | +6 | +0.5% | 61,600 |
| 2022/09/08 | 1,288 | 1,292 | 1,280 | 1,284 | +9 | +0.7% | 63,400 |
451～
500
件表示中 / 3544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 | 227,900円 | -0.8% | +1.5% | 4.39% | 9.15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 |
| オプトラン | 177,000円 | +0.5% | +25.6% | 2.94% | 14.43倍 | 1.27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 |
| スター精 | 189,600円 | -13.0% | -45.3% | 3.16% | 16.99倍 | 0.79倍 |
|
自動旋盤が柱の機械メーカー。ＰＯＳ用小型プリンタやレジ周辺機器も展開。海外比率高い |
| 酉島製 | 268,400円 | +6.0% | 0.0% | 2.24% | 13.46倍 | 1.37倍 |
|
ポンプ国内大手３社の一角。発電用高効率ポンプは国内１位。中東の海水淡水化設備向け強い |
| 不二越 | 310,000円 | -10.4% | -54.7% | 3.23% | 23.99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
