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 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 3,655 | 3,720 | 3,655 | 3,710 | +65 | +1.8% | 61,600 |
| 2017/12/15 | 3,625 | 3,660 | 3,595 | 3,645 | +10 | +0.3% | 67,800 |
| 2017/12/14 | 3,660 | 3,665 | 3,610 | 3,635 | +30 | +0.8% | 50,300 |
| 2017/12/13 | 3,660 | 3,660 | 3,555 | 3,605 | -45 | -1.2% | 68,700 |
| 2017/12/12 | 3,650 | 3,695 | 3,635 | 3,650 | +5 | +0.1% | 45,600 |
| 2017/12/11 | 3,660 | 3,675 | 3,605 | 3,645 | -15 | -0.4% | 61,000 |
| 2017/12/08 | 3,595 | 3,685 | 3,595 | 3,660 | -5 | -0.1% | 70,200 |
| 2017/12/07 | 3,650 | 3,710 | 3,640 | 3,665 | +40 | +1.1% | 60,400 |
| 2017/12/06 | 3,670 | 3,675 | 3,605 | 3,625 | -75 | -2% | 54,400 |
| 2017/12/05 | 3,715 | 3,715 | 3,670 | 3,700 | -20 | -0.5% | 53,200 |
| 2017/12/04 | 3,815 | 3,815 | 3,720 | 3,720 | -70 | -1.8% | 38,600 |
| 2017/12/01 | 3,795 | 3,820 | 3,775 | 3,790 | -45 | -1.2% | 61,800 |
| 2017/11/30 | 3,820 | 3,850 | 3,775 | 3,835 | +35 | +0.9% | 75,100 |
| 2017/11/29 | 3,825 | 3,825 | 3,780 | 3,800 | +35 | +0.9% | 30,200 |
| 2017/11/28 | 3,820 | 3,830 | 3,760 | 3,765 | -45 | -1.2% | 53,500 |
| 2017/11/27 | 3,855 | 3,855 | 3,810 | 3,810 | -10 | -0.3% | 49,700 |
| 2017/11/24 | 3,855 | 3,855 | 3,780 | 3,820 | -30 | -0.8% | 63,100 |
| 2017/11/22 | 3,790 | 3,850 | 3,760 | 3,850 | +35 | +0.9% | 110,600 |
| 2017/11/21 | 3,810 | 3,845 | 3,720 | 3,815 | -65 | -1.7% | 184,100 |
| 2017/11/20 | 3,825 | 3,890 | 3,825 | 3,880 | +30 | +0.8% | 49,100 |
| 2017/11/17 | 3,865 | 3,900 | 3,835 | 3,850 | -5 | -0.1% | 70,000 |
| 2017/11/16 | 3,800 | 3,880 | 3,785 | 3,855 | +35 | +0.9% | 83,600 |
| 2017/11/15 | 3,920 | 3,930 | 3,810 | 3,820 | -170 | -4.3% | 133,700 |
| 2017/11/14 | 3,955 | 4,015 | 3,910 | 3,990 | -15 | -0.4% | 143,800 |
| 2017/11/13 | 4,005 | 4,030 | 3,955 | 4,005 | +10 | +0.3% | 69,200 |
| 2017/11/10 | 4,000 | 4,030 | 3,970 | 3,995 | -75 | -1.8% | 83,200 |
| 2017/11/09 | 4,175 | 4,180 | 4,020 | 4,070 | -90 | -2.2% | 117,600 |
| 2017/11/08 | 4,105 | 4,165 | 4,090 | 4,160 | +105 | +2.6% | 86,800 |
| 2017/11/07 | 4,020 | 4,080 | 4,005 | 4,055 | +35 | +0.9% | 77,600 |
| 2017/11/06 | 4,010 | 4,035 | 4,000 | 4,020 | -10 | -0.2% | 46,800 |
| 2017/11/02 | 4,035 | 4,040 | 3,990 | 4,030 | +15 | +0.4% | 57,500 |
| 2017/11/01 | 4,000 | 4,030 | 3,980 | 4,015 | +30 | +0.8% | 64,000 |
| 2017/10/31 | 3,985 | 4,005 | 3,965 | 3,985 | ±0 | ±0% | 58,300 |
| 2017/10/30 | 3,965 | 3,985 | 3,955 | 3,985 | +20 | +0.5% | 73,900 |
| 2017/10/27 | 3,960 | 3,970 | 3,930 | 3,965 | ±0 | ±0% | 77,400 |
| 2017/10/26 | 3,920 | 4,015 | 3,920 | 3,965 | +45 | +1.1% | 83,400 |
| 2017/10/25 | 3,950 | 3,975 | 3,915 | 3,920 | -15 | -0.4% | 78,100 |
| 2017/10/24 | 3,925 | 3,945 | 3,885 | 3,935 | +10 | +0.3% | 60,100 |
| 2017/10/23 | 3,920 | 3,945 | 3,905 | 3,925 | +45 | +1.2% | 65,000 |
| 2017/10/20 | 3,860 | 3,905 | 3,855 | 3,880 | +10 | +0.3% | 39,000 |
| 2017/10/19 | 3,850 | 3,895 | 3,840 | 3,870 | +5 | +0.1% | 72,100 |
| 2017/10/18 | 3,860 | 3,885 | 3,855 | 3,865 | +5 | +0.1% | 65,100 |
| 2017/10/17 | 3,840 | 3,865 | 3,800 | 3,860 | -5 | -0.1% | 62,000 |
| 2017/10/16 | 3,840 | 3,910 | 3,830 | 3,865 | +35 | +0.9% | 79,100 |
| 2017/10/13 | 3,765 | 3,855 | 3,755 | 3,830 | +60 | +1.6% | 77,400 |
| 2017/10/12 | 3,820 | 3,820 | 3,760 | 3,770 | -30 | -0.8% | 55,000 |
| 2017/10/11 | 3,780 | 3,810 | 3,750 | 3,800 | ±0 | ±0% | 60,200 |
| 2017/10/10 | 3,800 | 3,845 | 3,795 | 3,800 | -30 | -0.8% | 152,200 |
| 2017/10/06 | 3,820 | 3,855 | 3,810 | 3,830 | +5 | +0.1% | 80,400 |
| 2017/10/05 | 3,785 | 3,860 | 3,780 | 3,825 | +65 | +1.7% | 117,500 |
1651～
1700
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
