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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 3,430 | 3,565 | 3,430 | 3,480 | +115 | +3.4% | 130,500 |
| 2017/02/14 | 3,260 | 3,415 | 3,260 | 3,365 | +105 | +3.2% | 104,000 |
| 2017/02/13 | 3,290 | 3,300 | 3,235 | 3,260 | +25 | +0.8% | 65,400 |
| 2017/02/10 | 3,135 | 3,235 | 3,135 | 3,235 | +170 | +5.5% | 72,000 |
| 2017/02/09 | 3,095 | 3,095 | 3,045 | 3,065 | -70 | -2.2% | 46,400 |
| 2017/02/08 | 3,100 | 3,140 | 3,080 | 3,135 | +50 | +1.6% | 37,900 |
| 2017/02/07 | 3,140 | 3,165 | 3,085 | 3,085 | -95 | -3% | 53,700 |
| 2017/02/06 | 3,200 | 3,215 | 3,130 | 3,180 | +25 | +0.8% | 37,300 |
| 2017/02/03 | 3,145 | 3,185 | 3,125 | 3,155 | -5 | -0.2% | 48,600 |
| 2017/02/02 | 3,250 | 3,260 | 3,145 | 3,160 | -85 | -2.6% | 44,800 |
| 2017/02/01 | 3,190 | 3,255 | 3,155 | 3,245 | +20 | +0.6% | 53,300 |
| 2017/01/31 | 3,215 | 3,255 | 3,215 | 3,225 | -45 | -1.4% | 39,500 |
| 2017/01/30 | 3,305 | 3,315 | 3,240 | 3,270 | -55 | -1.7% | 32,400 |
| 2017/01/27 | 3,370 | 3,370 | 3,310 | 3,325 | -35 | -1% | 57,400 |
| 2017/01/26 | 3,360 | 3,365 | 3,300 | 3,360 | +50 | +1.5% | 57,000 |
| 2017/01/25 | 3,250 | 3,315 | 3,250 | 3,310 | +115 | +3.6% | 73,200 |
| 2017/01/24 | 3,200 | 3,225 | 3,180 | 3,195 | -35 | -1.1% | 59,300 |
| 2017/01/23 | 3,245 | 3,275 | 3,205 | 3,230 | -45 | -1.4% | 48,100 |
| 2017/01/20 | 3,280 | 3,295 | 3,240 | 3,275 | -20 | -0.6% | 34,600 |
| 2017/01/19 | 3,280 | 3,305 | 3,245 | 3,295 | +65 | +2% | 42,200 |
| 2017/01/18 | 3,175 | 3,240 | 3,140 | 3,230 | +20 | +0.6% | 41,700 |
| 2017/01/17 | 3,250 | 3,285 | 3,210 | 3,210 | -40 | -1.2% | 68,100 |
| 2017/01/16 | 3,280 | 3,290 | 3,210 | 3,250 | -25 | -0.8% | 56,900 |
| 2017/01/13 | 3,275 | 3,300 | 3,265 | 3,275 | ±0 | ±0% | 38,000 |
| 2017/01/12 | 3,310 | 3,315 | 3,260 | 3,275 | -50 | -1.5% | 32,500 |
| 2017/01/11 | 3,350 | 3,350 | 3,300 | 3,325 | ±0 | ±0% | 37,500 |
| 2017/01/10 | 3,330 | 3,365 | 3,295 | 3,325 | -20 | -0.6% | 54,100 |
| 2017/01/06 | 3,355 | 3,475 | 3,320 | 3,345 | -60 | -1.8% | 41,800 |
| 2017/01/05 | 3,455 | 3,455 | 3,385 | 3,405 | -50 | -1.4% | 51,200 |
| 2017/01/04 | 3,330 | 3,470 | 3,330 | 3,455 | +165 | +5% | 149,700 |
| 2016/12/30 | 3,275 | 3,315 | 3,240 | 3,290 | -5 | -0.2% | 84,600 |
| 2016/12/29 | 3,355 | 3,355 | 3,285 | 3,295 | -75 | -2.2% | 58,500 |
| 2016/12/28 | 3,340 | 3,375 | 3,340 | 3,370 | ±0 | ±0% | 37,500 |
| 2016/12/27 | 3,350 | 3,410 | 3,350 | 3,370 | -5 | -0.1% | 35,000 |
| 2016/12/26 | 3,410 | 3,410 | 3,365 | 3,375 | -25 | -0.7% | 42,700 |
| 2016/12/22 | 3,400 | 3,410 | 3,375 | 3,400 | -10 | -0.3% | 54,600 |
| 2016/12/21 | 3,460 | 3,475 | 3,405 | 3,410 | -40 | -1.2% | 54,300 |
| 2016/12/20 | 3,435 | 3,460 | 3,410 | 3,450 | ±0 | ±0% | 46,000 |
| 2016/12/19 | 3,460 | 3,460 | 3,410 | 3,450 | -10 | -0.3% | 48,200 |
| 2016/12/16 | 3,470 | 3,475 | 3,410 | 3,460 | +45 | +1.3% | 76,800 |
| 2016/12/15 | 3,365 | 3,420 | 3,365 | 3,415 | +70 | +2.1% | 53,300 |
| 2016/12/14 | 3,395 | 3,395 | 3,325 | 3,345 | -50 | -1.5% | 52,600 |
| 2016/12/13 | 3,390 | 3,405 | 3,345 | 3,395 | +30 | +0.9% | 69,000 |
| 2016/12/12 | 3,315 | 3,370 | 3,305 | 3,365 | +90 | +2.7% | 78,000 |
| 2016/12/09 | 3,230 | 3,280 | 3,215 | 3,275 | +45 | +1.4% | 77,000 |
| 2016/12/08 | 3,200 | 3,230 | 3,180 | 3,230 | +45 | +1.4% | 50,000 |
| 2016/12/07 | 3,185 | 3,215 | 3,140 | 3,185 | +25 | +0.8% | 50,100 |
| 2016/12/06 | 3,210 | 3,230 | 3,150 | 3,160 | ±0 | ±0% | 49,700 |
| 2016/12/05 | 3,105 | 3,165 | 3,105 | 3,160 | +5 | +0.2% | 62,000 |
| 2016/12/02 | 3,260 | 3,260 | 3,140 | 3,155 | -115 | -3.5% | 77,600 |
2001～
2050
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
