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 |
|---|---|---|---|---|---|---|---|
| 2018/03/05 | 2,877 | 2,902 | 2,849 | 2,877 | ±0 | ±0% | 73,700 |
| 2018/03/02 | 2,916 | 2,921 | 2,849 | 2,877 | -112 | -3.7% | 104,300 |
| 2018/03/01 | 3,045 | 3,045 | 2,972 | 2,989 | -66 | -2.2% | 82,500 |
| 2018/02/28 | 3,090 | 3,120 | 3,055 | 3,055 | -40 | -1.3% | 51,700 |
| 2018/02/27 | 3,120 | 3,125 | 3,080 | 3,095 | +25 | +0.8% | 43,800 |
| 2018/02/26 | 3,095 | 3,105 | 3,035 | 3,070 | -15 | -0.5% | 59,300 |
| 2018/02/23 | 2,999 | 3,085 | 2,999 | 3,085 | +86 | +2.9% | 69,900 |
| 2018/02/22 | 2,995 | 3,015 | 2,968 | 2,999 | -36 | -1.2% | 75,800 |
| 2018/02/21 | 3,040 | 3,085 | 3,015 | 3,035 | +10 | +0.3% | 47,200 |
| 2018/02/20 | 3,050 | 3,050 | 2,982 | 3,025 | -25 | -0.8% | 94,400 |
| 2018/02/19 | 3,020 | 3,055 | 3,000 | 3,050 | +80 | +2.7% | 71,000 |
| 2018/02/16 | 2,980 | 2,997 | 2,953 | 2,970 | +21 | +0.7% | 117,100 |
| 2018/02/15 | 2,970 | 2,996 | 2,936 | 2,949 | -30 | -1% | 117,200 |
| 2018/02/14 | 3,035 | 3,045 | 2,964 | 2,979 | -91 | -3% | 106,600 |
| 2018/02/13 | 3,230 | 3,235 | 3,070 | 3,070 | -120 | -3.8% | 89,200 |
| 2018/02/09 | 3,185 | 3,210 | 3,135 | 3,190 | -135 | -4.1% | 80,400 |
| 2018/02/08 | 3,340 | 3,370 | 3,285 | 3,325 | +35 | +1.1% | 56,700 |
| 2018/02/07 | 3,415 | 3,450 | 3,290 | 3,290 | +15 | +0.5% | 90,300 |
| 2018/02/06 | 3,285 | 3,310 | 3,200 | 3,275 | -220 | -6.3% | 95,900 |
| 2018/02/05 | 3,510 | 3,530 | 3,475 | 3,495 | -105 | -2.9% | 59,300 |
| 2018/02/02 | 3,530 | 3,610 | 3,530 | 3,600 | +10 | +0.3% | 60,500 |
| 2018/02/01 | 3,505 | 3,595 | 3,505 | 3,590 | +90 | +2.6% | 61,000 |
| 2018/01/31 | 3,575 | 3,575 | 3,495 | 3,500 | -85 | -2.4% | 67,100 |
| 2018/01/30 | 3,620 | 3,635 | 3,580 | 3,585 | -30 | -0.8% | 53,800 |
| 2018/01/29 | 3,625 | 3,645 | 3,590 | 3,615 | +20 | +0.6% | 41,300 |
| 2018/01/26 | 3,665 | 3,695 | 3,580 | 3,595 | -35 | -1% | 72,700 |
| 2018/01/25 | 3,745 | 3,745 | 3,620 | 3,630 | -115 | -3.1% | 69,100 |
| 2018/01/24 | 3,705 | 3,750 | 3,700 | 3,745 | +30 | +0.8% | 50,500 |
| 2018/01/23 | 3,655 | 3,725 | 3,630 | 3,715 | +85 | +2.3% | 59,100 |
| 2018/01/22 | 3,630 | 3,635 | 3,580 | 3,630 | ±0 | ±0% | 56,900 |
| 2018/01/19 | 3,615 | 3,635 | 3,585 | 3,630 | +15 | +0.4% | 63,000 |
| 2018/01/18 | 3,705 | 3,735 | 3,615 | 3,615 | -105 | -2.8% | 79,700 |
| 2018/01/17 | 3,735 | 3,750 | 3,715 | 3,720 | -45 | -1.2% | 48,300 |
| 2018/01/16 | 3,765 | 3,790 | 3,740 | 3,765 | ±0 | ±0% | 38,700 |
| 2018/01/15 | 3,810 | 3,810 | 3,755 | 3,765 | -10 | -0.3% | 31,500 |
| 2018/01/12 | 3,770 | 3,785 | 3,755 | 3,775 | -25 | -0.7% | 51,400 |
| 2018/01/11 | 3,790 | 3,800 | 3,755 | 3,800 | -15 | -0.4% | 42,200 |
| 2018/01/10 | 3,775 | 3,850 | 3,775 | 3,815 | +25 | +0.7% | 60,300 |
| 2018/01/09 | 3,820 | 3,820 | 3,720 | 3,790 | -35 | -0.9% | 123,000 |
| 2018/01/05 | 3,815 | 3,845 | 3,805 | 3,825 | +30 | +0.8% | 32,900 |
| 2018/01/04 | 3,765 | 3,795 | 3,750 | 3,795 | +60 | +1.6% | 36,200 |
| 2017/12/29 | 3,715 | 3,745 | 3,690 | 3,735 | +20 | +0.5% | 32,500 |
| 2017/12/28 | 3,755 | 3,755 | 3,710 | 3,715 | -45 | -1.2% | 28,200 |
| 2017/12/27 | 3,750 | 3,765 | 3,715 | 3,760 | +10 | +0.3% | 33,200 |
| 2017/12/26 | 3,770 | 3,775 | 3,745 | 3,750 | -15 | -0.4% | 21,200 |
| 2017/12/25 | 3,840 | 3,845 | 3,755 | 3,765 | -75 | -2% | 38,500 |
| 2017/12/22 | 3,835 | 3,890 | 3,820 | 3,840 | +10 | +0.3% | 45,500 |
| 2017/12/21 | 3,800 | 3,835 | 3,790 | 3,830 | +30 | +0.8% | 28,200 |
| 2017/12/20 | 3,710 | 3,805 | 3,705 | 3,800 | +65 | +1.7% | 44,000 |
| 2017/12/19 | 3,710 | 3,760 | 3,705 | 3,735 | +25 | +0.7% | 56,300 |
1601～
1650
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
