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 |
|---|---|---|---|---|---|---|---|
| 2017/05/12 | 3,940 | 3,945 | 3,865 | 3,900 | -70 | -1.8% | 62,300 |
| 2017/05/11 | 3,930 | 3,985 | 3,925 | 3,970 | +40 | +1% | 41,900 |
| 2017/05/10 | 3,895 | 3,955 | 3,890 | 3,930 | +5 | +0.1% | 57,200 |
| 2017/05/09 | 3,955 | 3,975 | 3,905 | 3,925 | -15 | -0.4% | 60,600 |
| 2017/05/08 | 3,865 | 3,960 | 3,855 | 3,940 | +145 | +3.8% | 107,000 |
| 2017/05/02 | 3,785 | 3,825 | 3,785 | 3,795 | +40 | +1.1% | 52,700 |
| 2017/05/01 | 3,710 | 3,755 | 3,710 | 3,755 | ±0 | ±0% | 60,000 |
| 2017/04/28 | 3,800 | 3,840 | 3,725 | 3,755 | -15 | -0.4% | 75,300 |
| 2017/04/27 | 3,750 | 3,785 | 3,740 | 3,770 | +30 | +0.8% | 96,600 |
| 2017/04/26 | 3,650 | 3,750 | 3,650 | 3,740 | +145 | +4% | 150,000 |
| 2017/04/25 | 3,540 | 3,610 | 3,520 | 3,595 | +70 | +2% | 90,200 |
| 2017/04/24 | 3,525 | 3,565 | 3,510 | 3,525 | +70 | +2% | 115,700 |
| 2017/04/21 | 3,420 | 3,470 | 3,390 | 3,455 | +85 | +2.5% | 74,300 |
| 2017/04/20 | 3,390 | 3,405 | 3,365 | 3,370 | -15 | -0.4% | 73,200 |
| 2017/04/19 | 3,370 | 3,415 | 3,350 | 3,385 | -30 | -0.9% | 87,100 |
| 2017/04/18 | 3,385 | 3,445 | 3,385 | 3,415 | +70 | +2.1% | 96,000 |
| 2017/04/17 | 3,335 | 3,370 | 3,285 | 3,345 | -30 | -0.9% | 68,800 |
| 2017/04/14 | 3,370 | 3,405 | 3,340 | 3,375 | -15 | -0.4% | 53,800 |
| 2017/04/13 | 3,340 | 3,410 | 3,315 | 3,390 | +5 | +0.1% | 118,200 |
| 2017/04/12 | 3,410 | 3,410 | 3,345 | 3,385 | -70 | -2% | 89,600 |
| 2017/04/11 | 3,485 | 3,485 | 3,435 | 3,455 | -50 | -1.4% | 54,700 |
| 2017/04/10 | 3,480 | 3,515 | 3,465 | 3,505 | +50 | +1.4% | 65,400 |
| 2017/04/07 | 3,495 | 3,505 | 3,410 | 3,455 | +15 | +0.4% | 92,700 |
| 2017/04/06 | 3,525 | 3,550 | 3,430 | 3,440 | -150 | -4.2% | 91,400 |
| 2017/04/05 | 3,650 | 3,675 | 3,545 | 3,590 | -15 | -0.4% | 65,900 |
| 2017/04/04 | 3,700 | 3,720 | 3,555 | 3,605 | -115 | -3.1% | 107,600 |
| 2017/04/03 | 3,780 | 3,780 | 3,680 | 3,720 | +65 | +1.8% | 63,300 |
| 2017/03/31 | 3,760 | 3,770 | 3,655 | 3,655 | -50 | -1.3% | 96,700 |
| 2017/03/30 | 3,745 | 3,755 | 3,705 | 3,705 | -55 | -1.5% | 60,100 |
| 2017/03/29 | 3,790 | 3,800 | 3,720 | 3,760 | ±0 | ±0% | 55,900 |
| 2017/03/28 | 3,695 | 3,765 | 3,695 | 3,760 | +125 | +3.4% | 104,000 |
| 2017/03/27 | 3,635 | 3,655 | 3,610 | 3,635 | -10 | -0.3% | 72,300 |
| 2017/03/24 | 3,620 | 3,710 | 3,600 | 3,645 | +25 | +0.7% | 76,200 |
| 2017/03/23 | 3,620 | 3,635 | 3,530 | 3,620 | -60 | -1.6% | 98,400 |
| 2017/03/22 | 3,725 | 3,765 | 3,680 | 3,680 | -175 | -4.5% | 89,900 |
| 2017/03/21 | 3,845 | 3,880 | 3,820 | 3,855 | -25 | -0.6% | 63,800 |
| 2017/03/17 | 3,860 | 3,920 | 3,840 | 3,880 | +20 | +0.5% | 71,800 |
| 2017/03/16 | 3,790 | 3,865 | 3,780 | 3,860 | ±0 | ±0% | 39,700 |
| 2017/03/15 | 3,865 | 3,880 | 3,835 | 3,860 | -10 | -0.3% | 46,800 |
| 2017/03/14 | 3,915 | 3,915 | 3,830 | 3,870 | -40 | -1% | 50,500 |
| 2017/03/13 | 3,875 | 3,935 | 3,865 | 3,910 | +5 | +0.1% | 48,200 |
| 2017/03/10 | 3,900 | 4,065 | 3,870 | 3,905 | -50 | -1.3% | 198,800 |
| 2017/03/09 | 3,915 | 3,975 | 3,895 | 3,955 | +105 | +2.7% | 86,400 |
| 2017/03/08 | 3,840 | 3,865 | 3,810 | 3,850 | +15 | +0.4% | 51,900 |
| 2017/03/07 | 3,815 | 3,855 | 3,815 | 3,835 | -30 | -0.8% | 53,500 |
| 2017/03/06 | 3,825 | 3,890 | 3,825 | 3,865 | ±0 | ±0% | 42,200 |
| 2017/03/03 | 3,820 | 3,890 | 3,815 | 3,865 | +45 | +1.2% | 53,200 |
| 2017/03/02 | 3,875 | 3,890 | 3,815 | 3,820 | +5 | +0.1% | 73,900 |
| 2017/03/01 | 3,825 | 3,870 | 3,800 | 3,815 | -10 | -0.3% | 93,000 |
| 2017/02/28 | 3,825 | 3,900 | 3,810 | 3,825 | +40 | +1.1% | 116,600 |
1801～
1850
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
