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 |
|---|---|---|---|---|---|---|---|
| 2022/09/07 | 1,268 | 1,276 | 1,261 | 1,275 | +7 | +0.6% | 60,300 |
| 2022/09/06 | 1,272 | 1,274 | 1,260 | 1,268 | ±0 | ±0% | 73,900 |
| 2022/09/05 | 1,273 | 1,273 | 1,261 | 1,268 | -8 | -0.6% | 81,100 |
| 2022/09/02 | 1,267 | 1,276 | 1,261 | 1,276 | +11 | +0.9% | 64,800 |
| 2022/09/01 | 1,266 | 1,273 | 1,258 | 1,265 | -13 | -1% | 72,300 |
| 2022/08/31 | 1,280 | 1,292 | 1,274 | 1,278 | -16 | -1.2% | 118,600 |
| 2022/08/30 | 1,298 | 1,303 | 1,292 | 1,294 | +5 | +0.4% | 32,200 |
| 2022/08/29 | 1,285 | 1,295 | 1,284 | 1,289 | -21 | -1.6% | 61,200 |
| 2022/08/26 | 1,313 | 1,314 | 1,309 | 1,310 | ±0 | ±0% | 39,900 |
| 2022/08/25 | 1,306 | 1,312 | 1,299 | 1,310 | +7 | +0.5% | 68,000 |
| 2022/08/24 | 1,290 | 1,307 | 1,290 | 1,303 | +15 | +1.2% | 52,600 |
| 2022/08/23 | 1,295 | 1,295 | 1,283 | 1,288 | -14 | -1.1% | 55,700 |
| 2022/08/22 | 1,290 | 1,304 | 1,289 | 1,302 | +5 | +0.4% | 91,200 |
| 2022/08/19 | 1,290 | 1,300 | 1,290 | 1,297 | +17 | +1.3% | 79,600 |
| 2022/08/18 | 1,274 | 1,283 | 1,268 | 1,280 | +5 | +0.4% | 42,400 |
| 2022/08/17 | 1,272 | 1,283 | 1,266 | 1,275 | +14 | +1.1% | 65,900 |
| 2022/08/16 | 1,258 | 1,271 | 1,252 | 1,261 | +7 | +0.6% | 80,200 |
| 2022/08/15 | 1,280 | 1,280 | 1,254 | 1,254 | -46 | -3.5% | 131,400 |
| 2022/08/12 | 1,300 | 1,309 | 1,293 | 1,300 | +16 | +1.2% | 133,200 |
| 2022/08/10 | 1,273 | 1,288 | 1,269 | 1,284 | +6 | +0.5% | 65,700 |
| 2022/08/09 | 1,293 | 1,295 | 1,274 | 1,278 | -13 | -1% | 57,900 |
| 2022/08/08 | 1,277 | 1,293 | 1,275 | 1,291 | +14 | +1.1% | 66,700 |
| 2022/08/05 | 1,257 | 1,280 | 1,255 | 1,277 | +16 | +1.3% | 61,700 |
| 2022/08/04 | 1,251 | 1,261 | 1,243 | 1,261 | +10 | +0.8% | 86,900 |
| 2022/08/03 | 1,257 | 1,257 | 1,247 | 1,251 | -6 | -0.5% | 51,900 |
| 2022/08/02 | 1,271 | 1,271 | 1,250 | 1,257 | -16 | -1.3% | 66,700 |
| 2022/08/01 | 1,262 | 1,274 | 1,262 | 1,273 | +26 | +2.1% | 77,200 |
| 2022/07/29 | 1,271 | 1,271 | 1,241 | 1,247 | -19 | -1.5% | 138,400 |
| 2022/07/28 | 1,287 | 1,287 | 1,251 | 1,266 | -21 | -1.6% | 163,300 |
| 2022/07/27 | 1,285 | 1,290 | 1,276 | 1,287 | +5 | +0.4% | 77,900 |
| 2022/07/26 | 1,281 | 1,289 | 1,275 | 1,282 | +8 | +0.6% | 95,400 |
| 2022/07/25 | 1,284 | 1,291 | 1,271 | 1,274 | -10 | -0.8% | 95,900 |
| 2022/07/22 | 1,293 | 1,293 | 1,283 | 1,284 | -6 | -0.5% | 87,100 |
| 2022/07/21 | 1,270 | 1,292 | 1,263 | 1,290 | +15 | +1.2% | 135,900 |
| 2022/07/20 | 1,275 | 1,280 | 1,269 | 1,275 | +20 | +1.6% | 127,200 |
| 2022/07/19 | 1,235 | 1,256 | 1,234 | 1,255 | +32 | +2.6% | 131,600 |
| 2022/07/15 | 1,230 | 1,230 | 1,213 | 1,223 | +2 | +0.2% | 62,100 |
| 2022/07/14 | 1,210 | 1,223 | 1,208 | 1,221 | +7 | +0.6% | 64,400 |
| 2022/07/13 | 1,210 | 1,222 | 1,210 | 1,214 | +11 | +0.9% | 59,300 |
| 2022/07/12 | 1,223 | 1,225 | 1,203 | 1,203 | -21 | -1.7% | 79,200 |
| 2022/07/11 | 1,223 | 1,233 | 1,221 | 1,224 | +25 | +2.1% | 91,500 |
| 2022/07/08 | 1,211 | 1,221 | 1,199 | 1,199 | +1 | +0.1% | 136,700 |
| 2022/07/07 | 1,187 | 1,202 | 1,184 | 1,198 | +20 | +1.7% | 113,400 |
| 2022/07/06 | 1,184 | 1,186 | 1,177 | 1,178 | -19 | -1.6% | 145,200 |
| 2022/07/05 | 1,208 | 1,210 | 1,195 | 1,197 | -7 | -0.6% | 73,600 |
| 2022/07/04 | 1,200 | 1,209 | 1,195 | 1,204 | +17 | +1.4% | 107,700 |
| 2022/07/01 | 1,196 | 1,199 | 1,181 | 1,187 | -15 | -1.2% | 188,900 |
| 2022/06/30 | 1,218 | 1,221 | 1,202 | 1,202 | -18 | -1.5% | 111,600 |
| 2022/06/29 | 1,238 | 1,238 | 1,211 | 1,220 | -20 | -1.6% | 288,400 |
| 2022/06/28 | 1,236 | 1,247 | 1,229 | 1,240 | +4 | +0.3% | 114,900 |
501～
550
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
