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 |
---|---|---|---|---|---|---|---|
2019/10/25 | 1,868 | 1,873 | 1,845 | 1,855 | -6 | -0.3% | 40,800 |
2019/10/24 | 1,871 | 1,875 | 1,847 | 1,861 | +8 | +0.4% | 36,600 |
2019/10/23 | 1,857 | 1,857 | 1,813 | 1,853 | +12 | +0.7% | 51,300 |
2019/10/21 | 1,860 | 1,860 | 1,835 | 1,841 | +21 | +1.2% | 37,600 |
2019/10/18 | 1,820 | 1,873 | 1,815 | 1,820 | +14 | +0.8% | 67,000 |
2019/10/17 | 1,816 | 1,833 | 1,803 | 1,806 | +2 | +0.1% | 67,300 |
2019/10/16 | 1,830 | 1,853 | 1,799 | 1,804 | +13 | +0.7% | 64,400 |
2019/10/15 | 1,778 | 1,823 | 1,772 | 1,791 | +68 | +3.9% | 61,700 |
2019/10/11 | 1,711 | 1,727 | 1,701 | 1,723 | +30 | +1.8% | 45,700 |
2019/10/10 | 1,693 | 1,706 | 1,679 | 1,693 | +10 | +0.6% | 69,000 |
2019/10/09 | 1,692 | 1,692 | 1,666 | 1,683 | -25 | -1.5% | 42,400 |
2019/10/08 | 1,679 | 1,710 | 1,679 | 1,708 | +44 | +2.6% | 42,300 |
2019/10/07 | 1,672 | 1,677 | 1,655 | 1,664 | -6 | -0.4% | 50,900 |
2019/10/04 | 1,669 | 1,682 | 1,651 | 1,670 | -14 | -0.8% | 41,300 |
2019/10/03 | 1,671 | 1,693 | 1,660 | 1,684 | -39 | -2.3% | 52,800 |
2019/10/02 | 1,731 | 1,743 | 1,715 | 1,723 | -38 | -2.2% | 52,700 |
2019/10/01 | 1,722 | 1,767 | 1,721 | 1,761 | +40 | +2.3% | 47,200 |
2019/09/30 | 1,714 | 1,743 | 1,706 | 1,721 | -8 | -0.5% | 42,800 |
2019/09/27 | 1,771 | 1,771 | 1,713 | 1,729 | -56 | -3.1% | 67,100 |
2019/09/26 | 1,804 | 1,810 | 1,774 | 1,785 | +13 | +0.7% | 78,300 |
2019/09/25 | 1,776 | 1,779 | 1,756 | 1,772 | -21 | -1.2% | 59,400 |
2019/09/24 | 1,798 | 1,815 | 1,782 | 1,793 | -5 | -0.3% | 78,800 |
2019/09/20 | 1,785 | 1,806 | 1,775 | 1,798 | +28 | +1.6% | 115,500 |
2019/09/19 | 1,770 | 1,785 | 1,761 | 1,770 | +4 | +0.2% | 91,800 |
2019/09/18 | 1,807 | 1,807 | 1,757 | 1,766 | -57 | -3.1% | 98,500 |
2019/09/17 | 1,860 | 1,860 | 1,818 | 1,823 | -39 | -2.1% | 65,900 |
2019/09/13 | 1,865 | 1,874 | 1,838 | 1,862 | +24 | +1.3% | 108,900 |
2019/09/12 | 1,805 | 1,852 | 1,800 | 1,838 | +49 | +2.7% | 113,000 |
2019/09/11 | 1,768 | 1,791 | 1,751 | 1,789 | +30 | +1.7% | 147,600 |
2019/09/10 | 1,705 | 1,768 | 1,705 | 1,759 | +60 | +3.5% | 96,400 |
2019/09/09 | 1,682 | 1,702 | 1,667 | 1,699 | +17 | +1% | 45,200 |
2019/09/06 | 1,656 | 1,683 | 1,656 | 1,682 | +36 | +2.2% | 42,300 |
2019/09/05 | 1,616 | 1,667 | 1,612 | 1,646 | +37 | +2.3% | 57,600 |
2019/09/04 | 1,609 | 1,622 | 1,595 | 1,609 | -23 | -1.4% | 40,200 |
2019/09/03 | 1,616 | 1,635 | 1,600 | 1,632 | +11 | +0.7% | 64,200 |
2019/09/02 | 1,648 | 1,669 | 1,621 | 1,621 | -25 | -1.5% | 97,600 |
2019/08/30 | 1,602 | 1,654 | 1,601 | 1,646 | +71 | +4.5% | 84,100 |
2019/08/29 | 1,559 | 1,589 | 1,538 | 1,575 | +11 | +0.7% | 61,400 |
2019/08/28 | 1,567 | 1,575 | 1,549 | 1,564 | +1 | +0.1% | 104,100 |
2019/08/27 | 1,531 | 1,572 | 1,528 | 1,563 | +54 | +3.6% | 79,700 |
2019/08/26 | 1,512 | 1,527 | 1,500 | 1,509 | -62 | -3.9% | 76,200 |
2019/08/23 | 1,568 | 1,596 | 1,560 | 1,571 | +6 | +0.4% | 61,700 |
2019/08/22 | 1,570 | 1,577 | 1,552 | 1,565 | -8 | -0.5% | 84,900 |
2019/08/21 | 1,574 | 1,582 | 1,565 | 1,573 | -19 | -1.2% | 48,500 |
2019/08/20 | 1,579 | 1,592 | 1,562 | 1,592 | -2 | -0.1% | 69,000 |
2019/08/19 | 1,594 | 1,608 | 1,576 | 1,594 | +13 | +0.8% | 58,700 |
2019/08/16 | 1,588 | 1,612 | 1,569 | 1,581 | -6 | -0.4% | 73,500 |
2019/08/15 | 1,573 | 1,587 | 1,560 | 1,587 | -42 | -2.6% | 89,500 |
2019/08/14 | 1,632 | 1,648 | 1,603 | 1,629 | +15 | +0.9% | 72,000 |
2019/08/13 | 1,634 | 1,665 | 1,608 | 1,614 | -97 | -5.7% | 90,300 |
1201~
1250
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