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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 3,630 | 3,670 | 3,605 | 3,660 | +5 | +0.1% | 55,900 |
| 2017/07/10 | 3,715 | 3,720 | 3,625 | 3,655 | -35 | -0.9% | 63,700 |
| 2017/07/07 | 3,645 | 3,745 | 3,640 | 3,690 | +20 | +0.5% | 74,000 |
| 2017/07/06 | 3,705 | 3,720 | 3,650 | 3,670 | -35 | -0.9% | 82,000 |
| 2017/07/05 | 3,630 | 3,705 | 3,630 | 3,705 | +75 | +2.1% | 60,100 |
| 2017/07/04 | 3,690 | 3,695 | 3,620 | 3,630 | -15 | -0.4% | 55,400 |
| 2017/07/03 | 3,655 | 3,685 | 3,620 | 3,645 | +20 | +0.6% | 102,700 |
| 2017/06/30 | 3,585 | 3,655 | 3,565 | 3,625 | ±0 | ±0% | 68,300 |
| 2017/06/29 | 3,595 | 3,625 | 3,555 | 3,625 | +75 | +2.1% | 71,000 |
| 2017/06/28 | 3,540 | 3,580 | 3,540 | 3,550 | -40 | -1.1% | 65,800 |
| 2017/06/27 | 3,515 | 3,590 | 3,500 | 3,590 | +75 | +2.1% | 103,700 |
| 2017/06/26 | 3,500 | 3,530 | 3,500 | 3,515 | -10 | -0.3% | 82,600 |
| 2017/06/23 | 3,510 | 3,525 | 3,495 | 3,525 | +20 | +0.6% | 87,600 |
| 2017/06/22 | 3,560 | 3,560 | 3,500 | 3,505 | -65 | -1.8% | 167,000 |
| 2017/06/21 | 3,595 | 3,615 | 3,565 | 3,570 | -40 | -1.1% | 70,700 |
| 2017/06/20 | 3,600 | 3,640 | 3,585 | 3,610 | +40 | +1.1% | 50,300 |
| 2017/06/19 | 3,570 | 3,585 | 3,545 | 3,570 | +15 | +0.4% | 46,400 |
| 2017/06/16 | 3,535 | 3,585 | 3,520 | 3,555 | +20 | +0.6% | 88,400 |
| 2017/06/15 | 3,610 | 3,610 | 3,525 | 3,535 | -100 | -2.8% | 119,600 |
| 2017/06/14 | 3,685 | 3,690 | 3,625 | 3,635 | -20 | -0.5% | 72,100 |
| 2017/06/13 | 3,680 | 3,685 | 3,625 | 3,655 | -20 | -0.5% | 114,500 |
| 2017/06/12 | 3,660 | 3,695 | 3,640 | 3,675 | -30 | -0.8% | 71,500 |
| 2017/06/09 | 3,690 | 3,710 | 3,660 | 3,705 | -15 | -0.4% | 87,300 |
| 2017/06/08 | 3,745 | 3,760 | 3,705 | 3,720 | -20 | -0.5% | 66,200 |
| 2017/06/07 | 3,715 | 3,750 | 3,685 | 3,740 | +25 | +0.7% | 73,100 |
| 2017/06/06 | 3,770 | 3,790 | 3,715 | 3,715 | -75 | -2% | 53,300 |
| 2017/06/05 | 3,865 | 3,865 | 3,775 | 3,790 | -80 | -2.1% | 56,000 |
| 2017/06/02 | 3,780 | 3,885 | 3,765 | 3,870 | +130 | +3.5% | 82,300 |
| 2017/06/01 | 3,745 | 3,770 | 3,715 | 3,740 | +15 | +0.4% | 66,900 |
| 2017/05/31 | 3,745 | 3,800 | 3,710 | 3,725 | ±0 | ±0% | 155,700 |
| 2017/05/30 | 3,725 | 3,740 | 3,665 | 3,725 | ±0 | ±0% | 85,700 |
| 2017/05/29 | 3,745 | 3,775 | 3,710 | 3,725 | -55 | -1.5% | 82,700 |
| 2017/05/26 | 3,840 | 3,850 | 3,760 | 3,780 | -95 | -2.5% | 107,100 |
| 2017/05/25 | 3,880 | 3,910 | 3,865 | 3,875 | -35 | -0.9% | 69,100 |
| 2017/05/24 | 3,965 | 3,985 | 3,895 | 3,910 | -55 | -1.4% | 77,200 |
| 2017/05/23 | 3,925 | 3,970 | 3,910 | 3,965 | +110 | +2.9% | 111,000 |
| 2017/05/22 | 3,835 | 3,855 | 3,800 | 3,855 | +40 | +1% | 44,200 |
| 2017/05/19 | 3,820 | 3,845 | 3,790 | 3,815 | -5 | -0.1% | 65,100 |
| 2017/05/18 | 3,815 | 3,870 | 3,810 | 3,820 | -85 | -2.2% | 65,700 |
| 2017/05/17 | 3,850 | 3,915 | 3,805 | 3,905 | +15 | +0.4% | 90,300 |
| 2017/05/16 | 3,970 | 3,970 | 3,760 | 3,890 | +60 | +1.6% | 103,600 |
| 2017/05/15 | 3,885 | 3,910 | 3,815 | 3,830 | -70 | -1.8% | 81,000 |
| 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 |
1901～
1950
件表示中 / 3686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 | 206,800円 | -0.8% | +1.5% | 4.84% | 8.17倍 | 0.42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 |
| 大和冷 | 155,800円 | +1.8% | +1.9% | 3.21% | 13.86倍 | 1.13倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
| 不二越 | 294,800円 | +1.3% | +55.8% | 3.39% | 16.80倍 | 0.42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 |
| オイレス工 | 213,000円 | -1.6% | -15.3% | 3.52% | 14.01倍 | 0.81倍 |
|
無給油軸受け（オイレスベアリング）で国内トップ。保有特許多い。免震・制震装置でも高シェア |
| ＡＳＢ機械 | 445,500円 | +11.5% | +13.6% | 3.59% | 10.52倍 | 1.26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 |
市場注目の銘柄
チャート関連のコラム
