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 |
|---|---|---|---|---|---|---|---|
| 2013/06/24 | 1,570 | 1,577 | 1,491 | 1,494 | -74 | -4.7% | 216,100 |
| 2013/06/21 | 1,493 | 1,568 | 1,465 | 1,568 | +44 | +2.9% | 451,000 |
| 2013/06/20 | 1,478 | 1,526 | 1,463 | 1,524 | +39 | +2.6% | 236,800 |
| 2013/06/19 | 1,510 | 1,521 | 1,451 | 1,485 | +13 | +0.9% | 170,500 |
| 2013/06/18 | 1,485 | 1,505 | 1,461 | 1,472 | ±0 | ±0% | 145,800 |
| 2013/06/17 | 1,401 | 1,476 | 1,389 | 1,472 | +71 | +5.1% | 173,600 |
| 2013/06/14 | 1,440 | 1,461 | 1,392 | 1,401 | +21 | +1.5% | 215,900 |
| 2013/06/13 | 1,399 | 1,431 | 1,378 | 1,380 | -51 | -3.6% | 224,200 |
| 2013/06/12 | 1,400 | 1,440 | 1,362 | 1,431 | -8 | -0.6% | 166,000 |
| 2013/06/11 | 1,466 | 1,490 | 1,436 | 1,439 | -26 | -1.8% | 174,300 |
| 2013/06/10 | 1,416 | 1,467 | 1,388 | 1,465 | +134 | +10.1% | 151,300 |
| 2013/06/07 | 1,350 | 1,376 | 1,293 | 1,331 | -94 | -6.6% | 229,000 |
| 2013/06/06 | 1,445 | 1,496 | 1,417 | 1,425 | -73 | -4.9% | 182,900 |
| 2013/06/05 | 1,512 | 1,566 | 1,482 | 1,498 | -22 | -1.4% | 184,900 |
| 2013/06/04 | 1,462 | 1,531 | 1,420 | 1,520 | +55 | +3.8% | 241,100 |
| 2013/06/03 | 1,535 | 1,539 | 1,465 | 1,465 | -111 | -7% | 293,800 |
| 2013/05/31 | 1,570 | 1,596 | 1,533 | 1,576 | +26 | +1.7% | 257,600 |
| 2013/05/30 | 1,570 | 1,580 | 1,521 | 1,550 | -59 | -3.7% | 331,400 |
| 2013/05/29 | 1,637 | 1,658 | 1,591 | 1,609 | -11 | -0.7% | 313,100 |
| 2013/05/28 | 1,557 | 1,632 | 1,541 | 1,620 | +63 | +4% | 264,300 |
| 2013/05/27 | 1,566 | 1,625 | 1,533 | 1,557 | -143 | -8.4% | 326,400 |
| 2013/05/24 | 1,731 | 1,768 | 1,610 | 1,700 | ±0 | ±0% | 294,200 |
| 2013/05/23 | 1,861 | 1,884 | 1,671 | 1,700 | -148 | -8% | 266,100 |
| 2013/05/22 | 1,905 | 1,930 | 1,846 | 1,848 | -59 | -3.1% | 214,200 |
| 2013/05/21 | 1,924 | 1,970 | 1,896 | 1,907 | -15 | -0.8% | 153,300 |
| 2013/05/20 | 1,881 | 1,948 | 1,881 | 1,922 | +55 | +2.9% | 137,800 |
| 2013/05/17 | 1,864 | 1,908 | 1,830 | 1,867 | -1 | -0.1% | 239,900 |
| 2013/05/16 | 1,930 | 1,934 | 1,813 | 1,868 | -66 | -3.4% | 268,100 |
| 2013/05/15 | 1,900 | 1,970 | 1,900 | 1,934 | +37 | +2% | 300,800 |
| 2013/05/14 | 1,932 | 1,962 | 1,894 | 1,897 | -49 | -2.5% | 226,600 |
| 2013/05/13 | 1,923 | 1,969 | 1,922 | 1,946 | +33 | +1.7% | 212,100 |
| 2013/05/10 | 1,928 | 1,940 | 1,884 | 1,913 | +25 | +1.3% | 241,800 |
| 2013/05/09 | 1,887 | 1,964 | 1,880 | 1,888 | +33 | +1.8% | 280,600 |
| 2013/05/08 | 1,881 | 1,920 | 1,851 | 1,855 | -49 | -2.6% | 248,700 |
| 2013/05/07 | 1,800 | 1,924 | 1,800 | 1,904 | +131 | +7.4% | 291,600 |
| 2013/05/02 | 1,782 | 1,794 | 1,764 | 1,773 | -9 | -0.5% | 172,300 |
| 2013/05/01 | 1,753 | 1,797 | 1,750 | 1,782 | +38 | +2.2% | 189,500 |
| 2013/04/30 | 1,760 | 1,783 | 1,733 | 1,744 | -15 | -0.9% | 157,300 |
| 2013/04/26 | 1,797 | 1,800 | 1,755 | 1,759 | -23 | -1.3% | 222,000 |
| 2013/04/25 | 1,791 | 1,806 | 1,750 | 1,782 | -9 | -0.5% | 206,400 |
| 2013/04/24 | 1,743 | 1,791 | 1,743 | 1,791 | +72 | +4.2% | 262,300 |
| 2013/04/23 | 1,709 | 1,730 | 1,688 | 1,719 | +13 | +0.8% | 159,000 |
| 2013/04/22 | 1,671 | 1,736 | 1,671 | 1,706 | +39 | +2.3% | 231,600 |
| 2013/04/19 | 1,635 | 1,700 | 1,632 | 1,667 | +32 | +2% | 285,100 |
| 2013/04/18 | 1,651 | 1,691 | 1,607 | 1,635 | -19 | -1.1% | 233,000 |
| 2013/04/17 | 1,596 | 1,685 | 1,596 | 1,654 | +85 | +5.4% | 409,800 |
| 2013/04/16 | 1,541 | 1,586 | 1,524 | 1,569 | +25 | +1.6% | 300,300 |
| 2013/04/15 | 1,582 | 1,588 | 1,536 | 1,544 | -52 | -3.3% | 148,600 |
| 2013/04/12 | 1,579 | 1,613 | 1,559 | 1,596 | +41 | +2.6% | 288,300 |
| 2013/04/11 | 1,530 | 1,580 | 1,529 | 1,555 | +38 | +2.5% | 244,800 |
2751～
2800
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
