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 |
---|---|---|---|---|---|---|---|
2020/06/10 | 1,569 | 1,604 | 1,553 | 1,589 | +13 | +0.8% | 108,800 |
2020/06/09 | 1,588 | 1,591 | 1,551 | 1,576 | +3 | +0.2% | 83,300 |
2020/06/08 | 1,562 | 1,586 | 1,541 | 1,573 | +51 | +3.4% | 114,900 |
2020/06/05 | 1,486 | 1,530 | 1,475 | 1,522 | +38 | +2.6% | 67,700 |
2020/06/04 | 1,512 | 1,512 | 1,468 | 1,484 | -5 | -0.3% | 77,800 |
2020/06/03 | 1,487 | 1,516 | 1,479 | 1,489 | +32 | +2.2% | 89,200 |
2020/06/02 | 1,449 | 1,475 | 1,433 | 1,457 | +22 | +1.5% | 78,400 |
2020/06/01 | 1,480 | 1,480 | 1,430 | 1,435 | -34 | -2.3% | 61,000 |
2020/05/29 | 1,496 | 1,499 | 1,442 | 1,469 | -44 | -2.9% | 140,800 |
2020/05/28 | 1,472 | 1,520 | 1,461 | 1,513 | +81 | +5.7% | 129,400 |
2020/05/27 | 1,410 | 1,448 | 1,410 | 1,432 | +37 | +2.7% | 111,200 |
2020/05/26 | 1,345 | 1,399 | 1,345 | 1,395 | +62 | +4.7% | 77,500 |
2020/05/25 | 1,309 | 1,359 | 1,307 | 1,333 | +54 | +4.2% | 68,800 |
2020/05/22 | 1,300 | 1,311 | 1,264 | 1,279 | -16 | -1.2% | 59,300 |
2020/05/21 | 1,295 | 1,297 | 1,282 | 1,295 | +5 | +0.4% | 26,800 |
2020/05/20 | 1,289 | 1,291 | 1,266 | 1,290 | +1 | +0.1% | 49,400 |
2020/05/19 | 1,267 | 1,292 | 1,267 | 1,289 | +62 | +5.1% | 53,100 |
2020/05/18 | 1,226 | 1,233 | 1,207 | 1,227 | +1 | +0.1% | 60,300 |
2020/05/15 | 1,230 | 1,248 | 1,207 | 1,226 | +17 | +1.4% | 104,700 |
2020/05/14 | 1,232 | 1,249 | 1,207 | 1,209 | -44 | -3.5% | 61,800 |
2020/05/13 | 1,251 | 1,261 | 1,238 | 1,253 | -18 | -1.4% | 61,800 |
2020/05/12 | 1,315 | 1,315 | 1,262 | 1,271 | -36 | -2.8% | 68,200 |
2020/05/11 | 1,254 | 1,307 | 1,254 | 1,307 | +60 | +4.8% | 115,000 |
2020/05/08 | 1,192 | 1,248 | 1,191 | 1,247 | +70 | +5.9% | 69,700 |
2020/05/07 | 1,180 | 1,183 | 1,158 | 1,177 | -30 | -2.5% | 99,600 |
2020/05/01 | 1,235 | 1,236 | 1,200 | 1,207 | -58 | -4.6% | 128,800 |
2020/04/30 | 1,269 | 1,295 | 1,263 | 1,265 | +26 | +2.1% | 95,900 |
2020/04/28 | 1,245 | 1,246 | 1,218 | 1,239 | +3 | +0.2% | 92,000 |
2020/04/27 | 1,221 | 1,242 | 1,203 | 1,236 | +20 | +1.6% | 65,300 |
2020/04/24 | 1,247 | 1,247 | 1,203 | 1,216 | -21 | -1.7% | 62,100 |
2020/04/23 | 1,186 | 1,240 | 1,186 | 1,237 | +65 | +5.5% | 71,000 |
2020/04/22 | 1,166 | 1,186 | 1,149 | 1,172 | -10 | -0.8% | 59,600 |
2020/04/21 | 1,194 | 1,196 | 1,165 | 1,182 | -13 | -1.1% | 59,100 |
2020/04/20 | 1,200 | 1,215 | 1,181 | 1,195 | -5 | -0.4% | 38,100 |
2020/04/17 | 1,197 | 1,230 | 1,178 | 1,200 | +19 | +1.6% | 64,400 |
2020/04/16 | 1,123 | 1,191 | 1,111 | 1,181 | +52 | +4.6% | 171,400 |
2020/04/15 | 1,165 | 1,177 | 1,114 | 1,129 | -28 | -2.4% | 104,000 |
2020/04/14 | 1,137 | 1,163 | 1,117 | 1,157 | +11 | +1% | 60,000 |
2020/04/13 | 1,176 | 1,179 | 1,140 | 1,146 | -49 | -4.1% | 35,800 |
2020/04/10 | 1,181 | 1,198 | 1,135 | 1,195 | +26 | +2.2% | 44,700 |
2020/04/09 | 1,150 | 1,177 | 1,122 | 1,169 | +47 | +4.2% | 119,800 |
2020/04/08 | 1,109 | 1,147 | 1,076 | 1,122 | +20 | +1.8% | 121,600 |
2020/04/07 | 1,090 | 1,111 | 1,049 | 1,102 | +59 | +5.7% | 119,200 |
2020/04/06 | 992 | 1,059 | 962 | 1,043 | +49 | +4.9% | 160,800 |
2020/04/03 | 1,056 | 1,060 | 985 | 994 | -49 | -4.7% | 134,300 |
2020/04/02 | 1,074 | 1,100 | 1,034 | 1,043 | -61 | -5.5% | 151,400 |
2020/04/01 | 1,142 | 1,175 | 1,092 | 1,104 | -48 | -4.2% | 135,400 |
2020/03/31 | 1,195 | 1,209 | 1,133 | 1,152 | -57 | -4.7% | 137,900 |
2020/03/30 | 1,200 | 1,223 | 1,142 | 1,209 | -62 | -4.9% | 214,700 |
2020/03/27 | 1,263 | 1,289 | 1,205 | 1,271 | +38 | +3.1% | 341,700 |
1051~
1100
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