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 |
---|---|---|---|---|---|---|---|
2020/11/05 | 1,248 | 1,285 | 1,209 | 1,274 | +18 | +1.4% | 141,900 |
2020/11/04 | 1,280 | 1,280 | 1,252 | 1,256 | ±0 | ±0% | 60,600 |
2020/11/02 | 1,232 | 1,271 | 1,230 | 1,256 | +14 | +1.1% | 61,500 |
2020/10/30 | 1,276 | 1,283 | 1,231 | 1,242 | -37 | -2.9% | 78,200 |
2020/10/29 | 1,261 | 1,286 | 1,258 | 1,279 | -7 | -0.5% | 50,400 |
2020/10/28 | 1,302 | 1,304 | 1,263 | 1,286 | -39 | -2.9% | 61,100 |
2020/10/27 | 1,342 | 1,342 | 1,315 | 1,325 | -33 | -2.4% | 35,200 |
2020/10/26 | 1,371 | 1,378 | 1,348 | 1,358 | -13 | -0.9% | 37,100 |
2020/10/23 | 1,375 | 1,405 | 1,366 | 1,371 | +18 | +1.3% | 87,000 |
2020/10/22 | 1,341 | 1,353 | 1,324 | 1,353 | +20 | +1.5% | 75,800 |
2020/10/21 | 1,282 | 1,336 | 1,282 | 1,333 | +45 | +3.5% | 47,100 |
2020/10/20 | 1,305 | 1,340 | 1,288 | 1,288 | -17 | -1.3% | 79,500 |
2020/10/19 | 1,265 | 1,305 | 1,265 | 1,305 | +44 | +3.5% | 57,900 |
2020/10/16 | 1,271 | 1,289 | 1,261 | 1,261 | -16 | -1.3% | 47,400 |
2020/10/15 | 1,271 | 1,295 | 1,269 | 1,277 | -7 | -0.5% | 35,400 |
2020/10/14 | 1,281 | 1,298 | 1,272 | 1,284 | -6 | -0.5% | 47,300 |
2020/10/13 | 1,304 | 1,308 | 1,288 | 1,290 | -14 | -1.1% | 57,200 |
2020/10/12 | 1,312 | 1,316 | 1,301 | 1,304 | -21 | -1.6% | 32,500 |
2020/10/09 | 1,345 | 1,346 | 1,301 | 1,325 | -20 | -1.5% | 62,400 |
2020/10/08 | 1,339 | 1,368 | 1,336 | 1,345 | +7 | +0.5% | 83,000 |
2020/10/07 | 1,322 | 1,349 | 1,294 | 1,338 | -4 | -0.3% | 65,700 |
2020/10/06 | 1,335 | 1,352 | 1,321 | 1,342 | +33 | +2.5% | 72,800 |
2020/10/05 | 1,266 | 1,330 | 1,266 | 1,309 | +59 | +4.7% | 87,800 |
2020/10/02 | 1,300 | 1,308 | 1,250 | 1,250 | - | - | 107,100 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,317 | 1,318 | 1,275 | 1,275 | -46 | -3.5% | 65,700 |
2020/09/29 | 1,307 | 1,337 | 1,298 | 1,321 | -7 | -0.5% | 43,400 |
2020/09/28 | 1,307 | 1,331 | 1,282 | 1,328 | +38 | +2.9% | 92,800 |
2020/09/25 | 1,280 | 1,298 | 1,279 | 1,290 | +10 | +0.8% | 53,000 |
2020/09/24 | 1,299 | 1,305 | 1,276 | 1,280 | -26 | -2% | 92,200 |
2020/09/23 | 1,341 | 1,342 | 1,297 | 1,306 | -60 | -4.4% | 87,000 |
2020/09/18 | 1,324 | 1,367 | 1,324 | 1,366 | +37 | +2.8% | 89,900 |
2020/09/17 | 1,353 | 1,358 | 1,327 | 1,329 | -24 | -1.8% | 60,200 |
2020/09/16 | 1,362 | 1,369 | 1,346 | 1,353 | -29 | -2.1% | 71,000 |
2020/09/15 | 1,381 | 1,383 | 1,350 | 1,382 | -2 | -0.1% | 57,500 |
2020/09/14 | 1,344 | 1,386 | 1,329 | 1,384 | +32 | +2.4% | 83,600 |
2020/09/11 | 1,362 | 1,368 | 1,344 | 1,352 | -17 | -1.2% | 83,700 |
2020/09/10 | 1,350 | 1,379 | 1,347 | 1,369 | +29 | +2.2% | 61,200 |
2020/09/09 | 1,355 | 1,356 | 1,329 | 1,340 | -45 | -3.2% | 120,300 |
2020/09/08 | 1,368 | 1,402 | 1,368 | 1,385 | +19 | +1.4% | 74,100 |
2020/09/07 | 1,335 | 1,376 | 1,334 | 1,366 | +17 | +1.3% | 64,900 |
2020/09/04 | 1,334 | 1,355 | 1,323 | 1,349 | -12 | -0.9% | 47,000 |
2020/09/03 | 1,387 | 1,389 | 1,358 | 1,361 | -13 | -0.9% | 69,200 |
2020/09/02 | 1,384 | 1,384 | 1,362 | 1,374 | -19 | -1.4% | 45,800 |
2020/09/01 | 1,412 | 1,412 | 1,379 | 1,393 | -24 | -1.7% | 44,400 |
2020/08/31 | 1,400 | 1,438 | 1,400 | 1,417 | +42 | +3.1% | 76,500 |
2020/08/28 | 1,351 | 1,409 | 1,351 | 1,375 | +7 | +0.5% | 105,800 |
2020/08/27 | 1,376 | 1,376 | 1,355 | 1,368 | -12 | -0.9% | 25,900 |
2020/08/26 | 1,387 | 1,390 | 1,367 | 1,380 | -7 | -0.5% | 31,300 |
2020/08/25 | 1,353 | 1,394 | 1,353 | 1,387 | +51 | +3.8% | 40,700 |
951~
1000
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