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 |
|---|---|---|---|---|---|---|---|
| 2017/07/27 | 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 |
| 2017/07/24 | 3,540 | 3,550 | 3,520 | 3,550 | -45 | -1.3% | 75,600 |
| 2017/07/21 | 3,575 | 3,595 | 3,575 | 3,595 | +20 | +0.6% | 46,600 |
| 2017/07/20 | 3,510 | 3,585 | 3,505 | 3,575 | +35 | +1% | 72,900 |
| 2017/07/19 | 3,585 | 3,600 | 3,540 | 3,540 | -65 | -1.8% | 111,100 |
| 2017/07/18 | 3,620 | 3,635 | 3,575 | 3,605 | -15 | -0.4% | 89,300 |
| 2017/07/14 | 3,560 | 3,630 | 3,560 | 3,620 | +55 | +1.5% | 91,200 |
| 2017/07/13 | 3,630 | 3,630 | 3,540 | 3,565 | -70 | -1.9% | 89,100 |
| 2017/07/12 | 3,630 | 3,645 | 3,595 | 3,635 | -25 | -0.7% | 94,300 |
| 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 |
1951～
2000
件表示中 / 3747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 | 211,400円 | -4.7% | -18.3% | 4.73% | 9.61倍 | 0.43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 |
| 不二越 | 322,500円 | +1.3% | +55.8% | 3.10% | 18.01倍 | 0.46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 |
| ユニバーサル | 97,900円 | +18.7% | - | 6.13% | 94.86倍 | 0.21倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
| リケンＮＰＲ | 252,300円 | -4.9% | -22.3% | 5.15% | 9.30倍 | 0.47倍 |
|
ピストンリング国内大手のリケンと日本ピストンリングが２３年１０月に設立した共同持株会社 |
| サトー | 211,600円 | +4.0% | +8.6% | 3.59% | 8.92倍 | 0.90倍 |
|
バーコードプリンタの世界２位。自動認識技術に強み。専用ラベルシール等のサプライ品も供給 |
市場注目の銘柄
チャート関連のコラム
