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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,970 | 1,985 | 1,951 | 1,984 | +9 | +0.5% | 64,500 |
| 2024/01/30 | 2,000 | 2,000 | 1,973 | 1,975 | -28 | -1.4% | 68,900 |
| 2024/01/29 | 1,996 | 2,015 | 1,991 | 2,003 | +33 | +1.7% | 79,700 |
| 2024/01/26 | 2,018 | 2,024 | 1,970 | 1,970 | -48 | -2.4% | 119,000 |
| 2024/01/25 | 1,986 | 2,018 | 1,985 | 2,018 | +40 | +2% | 147,600 |
| 2024/01/24 | 1,970 | 1,988 | 1,968 | 1,978 | -6 | -0.3% | 123,100 |
| 2024/01/23 | 1,965 | 1,984 | 1,963 | 1,984 | +30 | +1.5% | 88,700 |
| 2024/01/22 | 1,907 | 1,955 | 1,907 | 1,954 | +56 | +3% | 64,700 |
| 2024/01/19 | 1,900 | 1,905 | 1,879 | 1,898 | +12 | +0.6% | 138,500 |
| 2024/01/18 | 1,866 | 1,899 | 1,851 | 1,886 | +38 | +2.1% | 121,800 |
| 2024/01/17 | 1,858 | 1,887 | 1,848 | 1,848 | -3 | -0.2% | 71,300 |
| 2024/01/16 | 1,853 | 1,860 | 1,832 | 1,851 | +2 | +0.1% | 52,700 |
| 2024/01/15 | 1,817 | 1,864 | 1,817 | 1,849 | +25 | +1.4% | 69,200 |
| 2024/01/12 | 1,840 | 1,844 | 1,815 | 1,824 | -9 | -0.5% | 59,000 |
| 2024/01/11 | 1,842 | 1,856 | 1,833 | 1,833 | +12 | +0.7% | 52,400 |
| 2024/01/10 | 1,795 | 1,827 | 1,795 | 1,821 | +25 | +1.4% | 75,700 |
| 2024/01/09 | 1,779 | 1,850 | 1,778 | 1,796 | +26 | +1.5% | 110,900 |
| 2024/01/05 | 1,759 | 1,771 | 1,752 | 1,770 | +27 | +1.5% | 68,400 |
| 2024/01/04 | 1,710 | 1,743 | 1,688 | 1,743 | +39 | +2.3% | 67,200 |
| 2023/12/29 | 1,686 | 1,704 | 1,685 | 1,704 | +18 | +1.1% | 56,600 |
| 2023/12/28 | 1,690 | 1,692 | 1,677 | 1,686 | +1 | +0.1% | 52,100 |
| 2023/12/27 | 1,677 | 1,687 | 1,670 | 1,685 | +15 | +0.9% | 79,600 |
| 2023/12/26 | 1,674 | 1,693 | 1,659 | 1,670 | -2 | -0.1% | 88,800 |
| 2023/12/25 | 1,652 | 1,688 | 1,649 | 1,672 | +50 | +3.1% | 115,400 |
| 2023/12/22 | 1,611 | 1,625 | 1,599 | 1,622 | +67 | +4.3% | 165,500 |
| 2023/12/21 | 1,565 | 1,571 | 1,555 | 1,555 | -20 | -1.3% | 55,500 |
| 2023/12/20 | 1,587 | 1,587 | 1,570 | 1,575 | +23 | +1.5% | 83,800 |
| 2023/12/19 | 1,554 | 1,557 | 1,539 | 1,552 | -1 | -0.1% | 59,400 |
| 2023/12/18 | 1,550 | 1,556 | 1,534 | 1,553 | +2 | +0.1% | 131,300 |
| 2023/12/15 | 1,544 | 1,555 | 1,541 | 1,551 | +3 | +0.2% | 115,800 |
| 2023/12/14 | 1,591 | 1,592 | 1,543 | 1,548 | -52 | -3.3% | 95,700 |
| 2023/12/13 | 1,623 | 1,625 | 1,594 | 1,600 | -23 | -1.4% | 74,300 |
| 2023/12/12 | 1,644 | 1,645 | 1,621 | 1,623 | -15 | -0.9% | 48,400 |
| 2023/12/11 | 1,626 | 1,639 | 1,622 | 1,638 | +25 | +1.5% | 43,900 |
| 2023/12/08 | 1,644 | 1,645 | 1,606 | 1,613 | -70 | -4.2% | 163,300 |
| 2023/12/07 | 1,700 | 1,704 | 1,673 | 1,683 | -40 | -2.3% | 78,600 |
| 2023/12/06 | 1,709 | 1,730 | 1,705 | 1,723 | +11 | +0.6% | 71,700 |
| 2023/12/05 | 1,722 | 1,730 | 1,711 | 1,712 | -10 | -0.6% | 53,300 |
| 2023/12/04 | 1,709 | 1,722 | 1,688 | 1,722 | -5 | -0.3% | 82,700 |
| 2023/12/01 | 1,736 | 1,744 | 1,724 | 1,727 | -2 | -0.1% | 48,900 |
| 2023/11/30 | 1,732 | 1,745 | 1,712 | 1,729 | -7 | -0.4% | 55,200 |
| 2023/11/29 | 1,755 | 1,760 | 1,733 | 1,736 | -29 | -1.6% | 43,900 |
| 2023/11/28 | 1,732 | 1,770 | 1,732 | 1,765 | +28 | +1.6% | 105,800 |
| 2023/11/27 | 1,748 | 1,749 | 1,730 | 1,737 | -3 | -0.2% | 32,500 |
| 2023/11/24 | 1,758 | 1,758 | 1,735 | 1,740 | +14 | +0.8% | 28,200 |
| 2023/11/22 | 1,705 | 1,740 | 1,705 | 1,726 | +9 | +0.5% | 46,100 |
| 2023/11/21 | 1,736 | 1,736 | 1,705 | 1,717 | -19 | -1.1% | 46,200 |
| 2023/11/20 | 1,790 | 1,792 | 1,734 | 1,736 | -57 | -3.2% | 53,500 |
| 2023/11/17 | 1,778 | 1,793 | 1,764 | 1,793 | +15 | +0.8% | 53,200 |
| 2023/11/16 | 1,768 | 1,788 | 1,746 | 1,778 | +12 | +0.7% | 59,400 |
201～
250
件表示中 / 3586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 | 241,400円 | -0.8% | +1.5% | 4.14% | 9.67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 |
| ユニバーサル | 105,000円 | -29.6% | - | 2.86% | - | 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 |
| オプトラン | 187,100円 | -13.1% | +35.5% | 2.78% | 13.57倍 | 1.33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 |
| ＡＳＢ機械 | 524,000円 | +11.5% | +13.6% | 3.05% | 12.37倍 | 1.49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 |
| 不二越 | 321,000円 | -10.4% | -54.7% | 3.12% | 24.39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
