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 |
|---|---|---|---|---|---|---|---|
| 2022/06/27 | 1,250 | 1,254 | 1,235 | 1,236 | +1 | +0.1% | 82,200 |
| 2022/06/24 | 1,210 | 1,237 | 1,207 | 1,235 | +26 | +2.2% | 187,200 |
| 2022/06/23 | 1,205 | 1,215 | 1,205 | 1,209 | -1 | -0.1% | 106,600 |
| 2022/06/22 | 1,231 | 1,237 | 1,209 | 1,210 | +4 | +0.3% | 129,400 |
| 2022/06/21 | 1,205 | 1,214 | 1,199 | 1,206 | +19 | +1.6% | 65,600 |
| 2022/06/20 | 1,220 | 1,223 | 1,186 | 1,187 | -18 | -1.5% | 100,400 |
| 2022/06/17 | 1,207 | 1,216 | 1,196 | 1,205 | -32 | -2.6% | 201,000 |
| 2022/06/16 | 1,233 | 1,261 | 1,233 | 1,237 | +7 | +0.6% | 92,100 |
| 2022/06/15 | 1,254 | 1,260 | 1,230 | 1,230 | -21 | -1.7% | 81,900 |
| 2022/06/14 | 1,240 | 1,251 | 1,230 | 1,251 | -3 | -0.2% | 114,500 |
| 2022/06/13 | 1,251 | 1,261 | 1,246 | 1,254 | -18 | -1.4% | 81,000 |
| 2022/06/10 | 1,282 | 1,286 | 1,271 | 1,272 | -31 | -2.4% | 108,300 |
| 2022/06/09 | 1,298 | 1,318 | 1,295 | 1,303 | +4 | +0.3% | 88,600 |
| 2022/06/08 | 1,316 | 1,318 | 1,295 | 1,299 | -17 | -1.3% | 94,000 |
| 2022/06/07 | 1,295 | 1,326 | 1,295 | 1,316 | +33 | +2.6% | 92,600 |
| 2022/06/06 | 1,286 | 1,292 | 1,281 | 1,283 | -11 | -0.9% | 65,200 |
| 2022/06/03 | 1,310 | 1,315 | 1,286 | 1,294 | -5 | -0.4% | 85,200 |
| 2022/06/02 | 1,306 | 1,310 | 1,283 | 1,299 | -7 | -0.5% | 89,000 |
| 2022/06/01 | 1,269 | 1,308 | 1,261 | 1,306 | +51 | +4.1% | 153,100 |
| 2022/05/31 | 1,238 | 1,258 | 1,232 | 1,255 | +21 | +1.7% | 834,800 |
| 2022/05/30 | 1,221 | 1,239 | 1,213 | 1,234 | +22 | +1.8% | 276,100 |
| 2022/05/27 | 1,201 | 1,212 | 1,191 | 1,212 | +32 | +2.7% | 166,500 |
| 2022/05/26 | 1,184 | 1,189 | 1,176 | 1,180 | -2 | -0.2% | 155,500 |
| 2022/05/25 | 1,182 | 1,193 | 1,174 | 1,182 | -8 | -0.7% | 166,600 |
| 2022/05/24 | 1,203 | 1,205 | 1,186 | 1,190 | -22 | -1.8% | 190,600 |
| 2022/05/23 | 1,225 | 1,225 | 1,198 | 1,212 | +11 | +0.9% | 150,000 |
| 2022/05/20 | 1,187 | 1,215 | 1,178 | 1,201 | +1 | +0.1% | 150,300 |
| 2022/05/19 | 1,181 | 1,200 | 1,172 | 1,200 | -20 | -1.6% | 161,700 |
| 2022/05/18 | 1,199 | 1,225 | 1,196 | 1,220 | +24 | +2% | 143,200 |
| 2022/05/17 | 1,207 | 1,207 | 1,191 | 1,196 | -16 | -1.3% | 130,500 |
| 2022/05/16 | 1,249 | 1,265 | 1,206 | 1,212 | -9 | -0.7% | 156,700 |
| 2022/05/13 | 1,189 | 1,233 | 1,176 | 1,221 | +5 | +0.4% | 254,800 |
| 2022/05/12 | 1,227 | 1,248 | 1,216 | 1,216 | -22 | -1.8% | 79,100 |
| 2022/05/11 | 1,251 | 1,264 | 1,234 | 1,238 | -23 | -1.8% | 92,000 |
| 2022/05/10 | 1,251 | 1,268 | 1,240 | 1,261 | -13 | -1% | 54,700 |
| 2022/05/09 | 1,256 | 1,281 | 1,256 | 1,274 | +9 | +0.7% | 52,800 |
| 2022/05/06 | 1,282 | 1,282 | 1,258 | 1,265 | -5 | -0.4% | 107,900 |
| 2022/05/02 | 1,248 | 1,273 | 1,243 | 1,270 | +21 | +1.7% | 70,300 |
| 2022/04/28 | 1,206 | 1,257 | 1,206 | 1,249 | +50 | +4.2% | 74,900 |
| 2022/04/27 | 1,228 | 1,228 | 1,192 | 1,199 | -34 | -2.8% | 253,000 |
| 2022/04/26 | 1,252 | 1,259 | 1,232 | 1,233 | -10 | -0.8% | 62,600 |
| 2022/04/25 | 1,235 | 1,255 | 1,235 | 1,243 | -20 | -1.6% | 76,500 |
| 2022/04/22 | 1,258 | 1,271 | 1,252 | 1,263 | -21 | -1.6% | 66,000 |
| 2022/04/21 | 1,262 | 1,289 | 1,261 | 1,284 | +17 | +1.3% | 47,700 |
| 2022/04/20 | 1,259 | 1,274 | 1,258 | 1,267 | +21 | +1.7% | 68,900 |
| 2022/04/19 | 1,242 | 1,254 | 1,238 | 1,246 | +6 | +0.5% | 52,500 |
| 2022/04/18 | 1,230 | 1,245 | 1,219 | 1,240 | +4 | +0.3% | 46,200 |
| 2022/04/15 | 1,237 | 1,248 | 1,234 | 1,236 | -3 | -0.2% | 28,700 |
| 2022/04/14 | 1,230 | 1,243 | 1,225 | 1,239 | +9 | +0.7% | 40,800 |
| 2022/04/13 | 1,226 | 1,239 | 1,224 | 1,230 | +10 | +0.8% | 52,200 |
551～
600
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
