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 |
|---|---|---|---|---|---|---|---|
| 2015/07/08 | 3,740 | 3,770 | 3,655 | 3,660 | -75 | -2% | 159,000 |
| 2015/07/07 | 3,710 | 3,790 | 3,695 | 3,735 | +85 | +2.3% | 162,100 |
| 2015/07/06 | 3,655 | 3,735 | 3,640 | 3,650 | -50 | -1.4% | 126,100 |
| 2015/07/03 | 3,635 | 3,705 | 3,610 | 3,700 | +105 | +2.9% | 144,200 |
| 2015/07/02 | 3,700 | 3,700 | 3,585 | 3,595 | -65 | -1.8% | 247,800 |
| 2015/07/01 | 3,680 | 3,720 | 3,630 | 3,660 | -20 | -0.5% | 228,400 |
| 2015/06/30 | 3,695 | 3,705 | 3,660 | 3,680 | -35 | -0.9% | 114,100 |
| 2015/06/29 | 3,680 | 3,760 | 3,670 | 3,715 | -75 | -2% | 107,900 |
| 2015/06/26 | 3,770 | 3,800 | 3,740 | 3,790 | +60 | +1.6% | 76,000 |
| 2015/06/25 | 3,705 | 3,750 | 3,675 | 3,730 | -20 | -0.5% | 90,200 |
| 2015/06/24 | 3,725 | 3,770 | 3,715 | 3,750 | +70 | +1.9% | 119,400 |
| 2015/06/23 | 3,685 | 3,715 | 3,665 | 3,680 | +5 | +0.1% | 85,100 |
| 2015/06/22 | 3,705 | 3,710 | 3,650 | 3,675 | -25 | -0.7% | 77,500 |
| 2015/06/19 | 3,620 | 3,710 | 3,605 | 3,700 | +105 | +2.9% | 209,000 |
| 2015/06/18 | 3,735 | 3,750 | 3,595 | 3,595 | -135 | -3.6% | 202,900 |
| 2015/06/17 | 3,805 | 3,845 | 3,715 | 3,730 | -95 | -2.5% | 185,700 |
| 2015/06/16 | 3,890 | 3,890 | 3,745 | 3,825 | -80 | -2% | 121,500 |
| 2015/06/15 | 3,890 | 3,990 | 3,800 | 3,905 | ±0 | ±0% | 159,700 |
| 2015/06/12 | 3,770 | 3,920 | 3,700 | 3,905 | +140 | +3.7% | 225,600 |
| 2015/06/11 | 3,685 | 3,790 | 3,685 | 3,765 | +100 | +2.7% | 117,800 |
| 2015/06/10 | 3,645 | 3,740 | 3,620 | 3,665 | +50 | +1.4% | 136,000 |
| 2015/06/09 | 3,650 | 3,670 | 3,590 | 3,615 | -45 | -1.2% | 122,000 |
| 2015/06/08 | 3,660 | 3,705 | 3,650 | 3,660 | +15 | +0.4% | 83,900 |
| 2015/06/05 | 3,650 | 3,670 | 3,620 | 3,645 | +5 | +0.1% | 81,900 |
| 2015/06/04 | 3,610 | 3,670 | 3,610 | 3,640 | +25 | +0.7% | 56,500 |
| 2015/06/03 | 3,605 | 3,650 | 3,605 | 3,615 | -35 | -1% | 51,500 |
| 2015/06/02 | 3,650 | 3,665 | 3,595 | 3,650 | ±0 | ±0% | 83,800 |
| 2015/06/01 | 3,595 | 3,655 | 3,595 | 3,650 | ±0 | ±0% | 73,500 |
| 2015/05/29 | 3,660 | 3,680 | 3,620 | 3,650 | -45 | -1.2% | 75,900 |
| 2015/05/28 | 3,665 | 3,735 | 3,660 | 3,695 | +35 | +1% | 77,100 |
| 2015/05/27 | 3,600 | 3,670 | 3,580 | 3,660 | +45 | +1.2% | 77,600 |
| 2015/05/26 | 3,620 | 3,635 | 3,595 | 3,615 | -10 | -0.3% | 46,300 |
| 2015/05/25 | 3,615 | 3,655 | 3,595 | 3,625 | +10 | +0.3% | 50,400 |
| 2015/05/22 | 3,625 | 3,695 | 3,600 | 3,615 | -10 | -0.3% | 101,800 |
| 2015/05/21 | 3,630 | 3,685 | 3,615 | 3,625 | +10 | +0.3% | 99,400 |
| 2015/05/20 | 3,555 | 3,630 | 3,555 | 3,615 | +50 | +1.4% | 94,800 |
| 2015/05/19 | 3,540 | 3,575 | 3,480 | 3,565 | +10 | +0.3% | 157,700 |
| 2015/05/18 | 3,440 | 3,600 | 3,425 | 3,555 | +230 | +6.9% | 350,300 |
| 2015/05/15 | 3,440 | 3,440 | 3,320 | 3,325 | -80 | -2.3% | 144,900 |
| 2015/05/14 | 3,385 | 3,440 | 3,375 | 3,405 | +35 | +1% | 135,100 |
| 2015/05/13 | 3,305 | 3,380 | 3,290 | 3,370 | +35 | +1% | 67,900 |
| 2015/05/12 | 3,350 | 3,380 | 3,305 | 3,335 | -5 | -0.1% | 118,300 |
| 2015/05/11 | 3,290 | 3,360 | 3,260 | 3,340 | +100 | +3.1% | 159,700 |
| 2015/05/08 | 3,205 | 3,255 | 3,150 | 3,240 | +55 | +1.7% | 120,300 |
| 2015/05/07 | 3,135 | 3,220 | 3,125 | 3,185 | +25 | +0.8% | 124,800 |
| 2015/05/01 | 3,135 | 3,165 | 3,065 | 3,160 | ±0 | ±0% | 123,600 |
| 2015/04/30 | 3,150 | 3,180 | 3,130 | 3,160 | -20 | -0.6% | 91,300 |
| 2015/04/28 | 3,180 | 3,200 | 3,130 | 3,180 | +15 | +0.5% | 80,100 |
| 2015/04/27 | 3,150 | 3,170 | 3,105 | 3,165 | -5 | -0.2% | 54,800 |
| 2015/04/24 | 3,160 | 3,180 | 3,120 | 3,170 | +20 | +0.6% | 72,500 |
2251～
2300
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
