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 |
|---|---|---|---|---|---|---|---|
| 2017/10/04 | 3,785 | 3,795 | 3,750 | 3,760 | -25 | -0.7% | 64,700 |
| 2017/10/03 | 3,820 | 3,820 | 3,760 | 3,785 | -15 | -0.4% | 55,400 |
| 2017/10/02 | 3,775 | 3,810 | 3,770 | 3,800 | +25 | +0.7% | 65,000 |
| 2017/09/29 | 3,770 | 3,790 | 3,755 | 3,775 | -5 | -0.1% | 57,700 |
| 2017/09/28 | 3,745 | 3,805 | 3,705 | 3,780 | +55 | +1.5% | 71,500 |
| 2017/09/27 | 3,735 | 3,745 | 3,715 | 3,725 | -25 | -0.7% | 63,100 |
| 2017/09/26 | 3,690 | 3,750 | 3,690 | 3,750 | +60 | +1.6% | 71,100 |
| 2017/09/25 | 3,675 | 3,710 | 3,670 | 3,690 | +15 | +0.4% | 57,000 |
| 2017/09/22 | 3,665 | 3,695 | 3,635 | 3,675 | +10 | +0.3% | 65,300 |
| 2017/09/21 | 3,650 | 3,675 | 3,635 | 3,665 | +45 | +1.2% | 73,200 |
| 2017/09/20 | 3,600 | 3,640 | 3,595 | 3,620 | +30 | +0.8% | 50,000 |
| 2017/09/19 | 3,560 | 3,595 | 3,560 | 3,590 | +65 | +1.8% | 74,600 |
| 2017/09/15 | 3,485 | 3,540 | 3,475 | 3,525 | +40 | +1.1% | 81,900 |
| 2017/09/14 | 3,500 | 3,505 | 3,480 | 3,485 | -5 | -0.1% | 87,800 |
| 2017/09/13 | 3,475 | 3,500 | 3,470 | 3,490 | +35 | +1% | 76,600 |
| 2017/09/12 | 3,485 | 3,485 | 3,430 | 3,455 | -5 | -0.1% | 84,900 |
| 2017/09/11 | 3,465 | 3,495 | 3,445 | 3,460 | +40 | +1.2% | 86,600 |
| 2017/09/08 | 3,405 | 3,470 | 3,405 | 3,420 | +5 | +0.1% | 155,900 |
| 2017/09/07 | 3,380 | 3,445 | 3,370 | 3,415 | +80 | +2.4% | 136,800 |
| 2017/09/06 | 3,290 | 3,360 | 3,285 | 3,335 | +5 | +0.2% | 56,800 |
| 2017/09/05 | 3,360 | 3,365 | 3,330 | 3,330 | -25 | -0.7% | 76,200 |
| 2017/09/04 | 3,350 | 3,380 | 3,340 | 3,355 | -15 | -0.4% | 74,600 |
| 2017/09/01 | 3,355 | 3,385 | 3,315 | 3,370 | +35 | +1% | 54,800 |
| 2017/08/31 | 3,335 | 3,360 | 3,330 | 3,335 | +25 | +0.8% | 52,100 |
| 2017/08/30 | 3,315 | 3,320 | 3,270 | 3,310 | +25 | +0.8% | 70,800 |
| 2017/08/29 | 3,260 | 3,300 | 3,255 | 3,285 | -5 | -0.2% | 87,600 |
| 2017/08/28 | 3,290 | 3,295 | 3,265 | 3,290 | +5 | +0.2% | 62,300 |
| 2017/08/25 | 3,275 | 3,295 | 3,235 | 3,285 | +20 | +0.6% | 55,400 |
| 2017/08/24 | 3,255 | 3,290 | 3,245 | 3,265 | ±0 | ±0% | 65,100 |
| 2017/08/23 | 3,330 | 3,340 | 3,250 | 3,265 | -20 | -0.6% | 56,500 |
| 2017/08/22 | 3,245 | 3,290 | 3,235 | 3,285 | +45 | +1.4% | 82,100 |
| 2017/08/21 | 3,390 | 3,390 | 3,225 | 3,240 | -175 | -5.1% | 159,500 |
| 2017/08/18 | 3,410 | 3,450 | 3,370 | 3,415 | -55 | -1.6% | 110,800 |
| 2017/08/17 | 3,505 | 3,515 | 3,460 | 3,470 | -35 | -1% | 53,400 |
| 2017/08/16 | 3,460 | 3,510 | 3,455 | 3,505 | +45 | +1.3% | 56,500 |
| 2017/08/15 | 3,565 | 3,565 | 3,440 | 3,460 | -60 | -1.7% | 112,200 |
| 2017/08/14 | 3,545 | 3,565 | 3,505 | 3,520 | -55 | -1.5% | 129,000 |
| 2017/08/10 | 3,570 | 3,605 | 3,525 | 3,575 | +65 | +1.9% | 124,000 |
| 2017/08/09 | 3,495 | 3,510 | 3,440 | 3,510 | -25 | -0.7% | 94,000 |
| 2017/08/08 | 3,550 | 3,575 | 3,490 | 3,535 | -15 | -0.4% | 89,700 |
| 2017/08/07 | 3,550 | 3,565 | 3,535 | 3,550 | +40 | +1.1% | 35,100 |
| 2017/08/04 | 3,480 | 3,515 | 3,480 | 3,510 | +30 | +0.9% | 44,800 |
| 2017/08/03 | 3,630 | 3,630 | 3,465 | 3,480 | -130 | -3.6% | 68,500 |
| 2017/08/02 | 3,540 | 3,620 | 3,510 | 3,610 | +105 | +3% | 96,700 |
| 2017/08/01 | 3,485 | 3,505 | 3,455 | 3,505 | +15 | +0.4% | 60,300 |
| 2017/07/31 | 3,500 | 3,525 | 3,450 | 3,490 | -20 | -0.6% | 64,100 |
| 2017/07/28 | 3,475 | 3,510 | 3,445 | 3,510 | +25 | +0.7% | 108,400 |
| 2017/07/27 | 3,545 | 3,545 | 3,485 | 3,485 | -60 | -1.7% | 103,800 |
| 2017/07/26 | 3,600 | 3,615 | 3,530 | 3,545 | -15 | -0.4% | 95,400 |
| 2017/07/25 | 3,555 | 3,570 | 3,540 | 3,560 | +10 | +0.3% | 42,100 |
1701～
1750
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
