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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,544 | 1,555 | 1,541 | 1,551 | +3 | +0.2% | 115,800 |
2023/12/14 | 1,591 | 1,592 | 1,543 | 1,548 | -52 | -3.3% | 95,700 |
2023/12/13 | 1,623 | 1,625 | 1,594 | 1,600 | -23 | -1.4% | 74,300 |
2023/12/12 | 1,644 | 1,645 | 1,621 | 1,623 | -15 | -0.9% | 48,400 |
2023/12/11 | 1,626 | 1,639 | 1,622 | 1,638 | +25 | +1.5% | 43,900 |
2023/12/08 | 1,644 | 1,645 | 1,606 | 1,613 | -70 | -4.2% | 163,300 |
2023/12/07 | 1,700 | 1,704 | 1,673 | 1,683 | -40 | -2.3% | 78,600 |
2023/12/06 | 1,709 | 1,730 | 1,705 | 1,723 | +11 | +0.6% | 71,700 |
2023/12/05 | 1,722 | 1,730 | 1,711 | 1,712 | -10 | -0.6% | 53,300 |
2023/12/04 | 1,709 | 1,722 | 1,688 | 1,722 | -5 | -0.3% | 82,700 |
2023/12/01 | 1,736 | 1,744 | 1,724 | 1,727 | -2 | -0.1% | 48,900 |
2023/11/30 | 1,732 | 1,745 | 1,712 | 1,729 | -7 | -0.4% | 55,200 |
2023/11/29 | 1,755 | 1,760 | 1,733 | 1,736 | -29 | -1.6% | 43,900 |
2023/11/28 | 1,732 | 1,770 | 1,732 | 1,765 | +28 | +1.6% | 105,800 |
2023/11/27 | 1,748 | 1,749 | 1,730 | 1,737 | -3 | -0.2% | 32,500 |
2023/11/24 | 1,758 | 1,758 | 1,735 | 1,740 | +14 | +0.8% | 28,200 |
2023/11/22 | 1,705 | 1,740 | 1,705 | 1,726 | +9 | +0.5% | 46,100 |
2023/11/21 | 1,736 | 1,736 | 1,705 | 1,717 | -19 | -1.1% | 46,200 |
2023/11/20 | 1,790 | 1,792 | 1,734 | 1,736 | -57 | -3.2% | 53,500 |
2023/11/17 | 1,778 | 1,793 | 1,764 | 1,793 | +15 | +0.8% | 53,200 |
2023/11/16 | 1,768 | 1,788 | 1,746 | 1,778 | +12 | +0.7% | 59,400 |
2023/11/15 | 1,799 | 1,799 | 1,766 | 1,766 | -21 | -1.2% | 56,300 |
2023/11/14 | 1,777 | 1,806 | 1,776 | 1,787 | +10 | +0.6% | 55,300 |
2023/11/13 | 1,798 | 1,799 | 1,772 | 1,777 | -21 | -1.2% | 59,400 |
2023/11/10 | 1,794 | 1,804 | 1,768 | 1,798 | +3 | +0.2% | 56,900 |
2023/11/09 | 1,748 | 1,801 | 1,748 | 1,795 | +48 | +2.7% | 54,100 |
2023/11/08 | 1,828 | 1,845 | 1,739 | 1,747 | -107 | -5.8% | 153,000 |
2023/11/07 | 1,851 | 1,863 | 1,840 | 1,854 | -8 | -0.4% | 63,800 |
2023/11/06 | 1,837 | 1,869 | 1,830 | 1,862 | +54 | +3% | 119,300 |
2023/11/02 | 1,818 | 1,847 | 1,798 | 1,808 | -1 | -0.1% | 147,100 |
2023/11/01 | 1,786 | 1,809 | 1,777 | 1,809 | +54 | +3.1% | 127,500 |
2023/10/31 | 1,733 | 1,756 | 1,717 | 1,755 | +25 | +1.4% | 103,800 |
2023/10/30 | 1,724 | 1,735 | 1,698 | 1,730 | -37 | -2.1% | 384,800 |
2023/10/27 | 1,742 | 1,767 | 1,741 | 1,767 | +49 | +2.9% | 106,600 |
2023/10/26 | 1,721 | 1,739 | 1,707 | 1,718 | -3 | -0.2% | 44,700 |
2023/10/25 | 1,727 | 1,744 | 1,716 | 1,721 | +11 | +0.6% | 52,100 |
2023/10/24 | 1,731 | 1,738 | 1,661 | 1,710 | -16 | -0.9% | 64,800 |
2023/10/23 | 1,738 | 1,749 | 1,726 | 1,726 | -12 | -0.7% | 59,800 |
2023/10/20 | 1,736 | 1,754 | 1,720 | 1,738 | -4 | -0.2% | 48,300 |
2023/10/19 | 1,739 | 1,765 | 1,733 | 1,742 | -25 | -1.4% | 40,300 |
2023/10/18 | 1,760 | 1,771 | 1,757 | 1,767 | +16 | +0.9% | 38,800 |
2023/10/17 | 1,768 | 1,782 | 1,742 | 1,751 | -2 | -0.1% | 49,600 |
2023/10/16 | 1,775 | 1,785 | 1,750 | 1,753 | -35 | -2% | 65,400 |
2023/10/13 | 1,801 | 1,808 | 1,782 | 1,788 | -29 | -1.6% | 69,700 |
2023/10/12 | 1,807 | 1,817 | 1,795 | 1,817 | +21 | +1.2% | 44,600 |
2023/10/11 | 1,799 | 1,804 | 1,776 | 1,796 | -2 | -0.1% | 63,400 |
2023/10/10 | 1,792 | 1,799 | 1,777 | 1,798 | +69 | +4% | 100,800 |
2023/10/06 | 1,722 | 1,735 | 1,714 | 1,729 | +9 | +0.5% | 60,200 |
2023/10/05 | 1,699 | 1,732 | 1,690 | 1,720 | +39 | +2.3% | 133,200 |
2023/10/04 | 1,733 | 1,733 | 1,678 | 1,681 | -85 | -4.8% | 110,600 |
101~
150
件表示中 / 3457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 | 237,700円 | -0.8% | +1.5% | 4.21% | 9.54倍 | 0.51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 |
スター精 | 204,800円 | -15.9% | -34.3% | 2.93% | 14.12倍 | 0.90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 |
不二越 | 332,500円 | -5.8% | -18.4% | 3.01% | 12.92倍 | 0.48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 |
ASB機械 | 519,000円 | +6.9% | +13.6% | 2.31% | 14.02倍 | 1.51倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率9割。インドに生産拠点 |
平田機工 | 731,000円 | +20.7% | +16.6% | 1.64% | 16.16倍 | 1.17倍 |
|
生産設備エンジニアリング会社。自動車や半導体、家電関連など顧客多彩。産業用ロボットも |
市場注目の銘柄
チャート関連のコラム