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 |
|---|---|---|---|---|---|---|---|
| 2022/04/12 | 1,260 | 1,260 | 1,220 | 1,220 | -19 | -1.5% | 65,000 |
| 2022/04/11 | 1,243 | 1,268 | 1,230 | 1,239 | -8 | -0.6% | 63,000 |
| 2022/04/08 | 1,249 | 1,258 | 1,236 | 1,247 | -1 | -0.1% | 103,700 |
| 2022/04/07 | 1,255 | 1,255 | 1,240 | 1,248 | -22 | -1.7% | 64,700 |
| 2022/04/06 | 1,297 | 1,297 | 1,270 | 1,270 | -50 | -3.8% | 83,900 |
| 2022/04/05 | 1,327 | 1,334 | 1,309 | 1,320 | ±0 | ±0% | 85,100 |
| 2022/04/04 | 1,315 | 1,327 | 1,313 | 1,320 | +14 | +1.1% | 82,000 |
| 2022/04/01 | 1,295 | 1,313 | 1,276 | 1,306 | +5 | +0.4% | 148,900 |
| 2022/03/31 | 1,321 | 1,326 | 1,294 | 1,301 | -32 | -2.4% | 154,300 |
| 2022/03/30 | 1,334 | 1,349 | 1,308 | 1,333 | -60 | -4.3% | 162,500 |
| 2022/03/29 | 1,381 | 1,393 | 1,371 | 1,393 | +17 | +1.2% | 186,800 |
| 2022/03/28 | 1,366 | 1,385 | 1,365 | 1,376 | +22 | +1.6% | 160,300 |
| 2022/03/25 | 1,366 | 1,370 | 1,348 | 1,354 | +4 | +0.3% | 229,200 |
| 2022/03/24 | 1,326 | 1,352 | 1,321 | 1,350 | -1 | -0.1% | 92,800 |
| 2022/03/23 | 1,352 | 1,360 | 1,346 | 1,351 | +9 | +0.7% | 85,000 |
| 2022/03/22 | 1,326 | 1,342 | 1,318 | 1,342 | +32 | +2.4% | 131,200 |
| 2022/03/18 | 1,316 | 1,328 | 1,303 | 1,310 | -11 | -0.8% | 283,900 |
| 2022/03/17 | 1,319 | 1,324 | 1,304 | 1,321 | +32 | +2.5% | 130,200 |
| 2022/03/16 | 1,283 | 1,294 | 1,273 | 1,289 | +12 | +0.9% | 98,400 |
| 2022/03/15 | 1,254 | 1,284 | 1,245 | 1,277 | +39 | +3.2% | 70,500 |
| 2022/03/14 | 1,231 | 1,254 | 1,228 | 1,238 | +11 | +0.9% | 114,800 |
| 2022/03/11 | 1,251 | 1,253 | 1,221 | 1,227 | -40 | -3.2% | 146,900 |
| 2022/03/10 | 1,237 | 1,282 | 1,237 | 1,267 | +60 | +5% | 121,400 |
| 2022/03/09 | 1,227 | 1,239 | 1,200 | 1,207 | -17 | -1.4% | 81,600 |
| 2022/03/08 | 1,225 | 1,261 | 1,213 | 1,224 | -21 | -1.7% | 111,000 |
| 2022/03/07 | 1,276 | 1,289 | 1,225 | 1,245 | -58 | -4.5% | 129,100 |
| 2022/03/04 | 1,313 | 1,326 | 1,303 | 1,303 | -29 | -2.2% | 135,000 |
| 2022/03/03 | 1,330 | 1,343 | 1,322 | 1,332 | +22 | +1.7% | 49,700 |
| 2022/03/02 | 1,346 | 1,346 | 1,309 | 1,310 | -52 | -3.8% | 108,600 |
| 2022/03/01 | 1,383 | 1,385 | 1,356 | 1,362 | -27 | -1.9% | 80,000 |
| 2022/02/28 | 1,373 | 1,392 | 1,368 | 1,389 | +22 | +1.6% | 72,900 |
| 2022/02/25 | 1,364 | 1,373 | 1,351 | 1,367 | +3 | +0.2% | 63,400 |
| 2022/02/24 | 1,372 | 1,375 | 1,342 | 1,364 | -20 | -1.4% | 60,700 |
| 2022/02/22 | 1,401 | 1,411 | 1,372 | 1,384 | -32 | -2.3% | 69,600 |
| 2022/02/21 | 1,423 | 1,428 | 1,400 | 1,416 | -17 | -1.2% | 62,300 |
| 2022/02/18 | 1,436 | 1,446 | 1,432 | 1,433 | -8 | -0.6% | 30,100 |
| 2022/02/17 | 1,451 | 1,461 | 1,437 | 1,441 | -10 | -0.7% | 29,400 |
| 2022/02/16 | 1,461 | 1,465 | 1,445 | 1,451 | +10 | +0.7% | 40,600 |
| 2022/02/15 | 1,442 | 1,456 | 1,435 | 1,441 | +3 | +0.2% | 44,000 |
| 2022/02/14 | 1,450 | 1,457 | 1,435 | 1,438 | -19 | -1.3% | 62,300 |
| 2022/02/10 | 1,491 | 1,509 | 1,455 | 1,457 | -52 | -3.4% | 68,600 |
| 2022/02/09 | 1,500 | 1,516 | 1,489 | 1,509 | +15 | +1% | 47,900 |
| 2022/02/08 | 1,489 | 1,504 | 1,487 | 1,494 | +5 | +0.3% | 25,600 |
| 2022/02/07 | 1,488 | 1,496 | 1,467 | 1,489 | -12 | -0.8% | 47,300 |
| 2022/02/04 | 1,480 | 1,503 | 1,480 | 1,501 | +16 | +1.1% | 34,900 |
| 2022/02/03 | 1,458 | 1,491 | 1,458 | 1,485 | +18 | +1.2% | 51,900 |
| 2022/02/02 | 1,436 | 1,478 | 1,433 | 1,467 | +42 | +2.9% | 47,000 |
| 2022/02/01 | 1,459 | 1,462 | 1,421 | 1,425 | -24 | -1.7% | 36,200 |
| 2022/01/31 | 1,444 | 1,449 | 1,433 | 1,449 | -4 | -0.3% | 30,500 |
| 2022/01/28 | 1,439 | 1,455 | 1,433 | 1,453 | +29 | +2% | 43,700 |
601～
650
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
