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 |
---|---|---|---|---|---|---|---|
2023/02/06 | 1,325 | 1,330 | 1,319 | 1,322 | +9 | +0.7% | 77,200 |
2023/02/03 | 1,305 | 1,316 | 1,302 | 1,313 | +8 | +0.6% | 52,600 |
2023/02/02 | 1,324 | 1,325 | 1,300 | 1,305 | -18 | -1.4% | 54,700 |
2023/02/01 | 1,320 | 1,325 | 1,317 | 1,323 | +10 | +0.8% | 60,200 |
2023/01/31 | 1,313 | 1,316 | 1,307 | 1,313 | +10 | +0.8% | 63,400 |
2023/01/30 | 1,303 | 1,312 | 1,299 | 1,303 | +8 | +0.6% | 93,700 |
2023/01/27 | 1,290 | 1,298 | 1,288 | 1,295 | +6 | +0.5% | 51,400 |
2023/01/26 | 1,290 | 1,292 | 1,281 | 1,289 | +2 | +0.2% | 52,300 |
2023/01/25 | 1,276 | 1,290 | 1,274 | 1,287 | +15 | +1.2% | 77,900 |
2023/01/24 | 1,267 | 1,279 | 1,266 | 1,272 | +19 | +1.5% | 74,300 |
2023/01/23 | 1,250 | 1,263 | 1,249 | 1,253 | +18 | +1.5% | 86,300 |
2023/01/20 | 1,236 | 1,237 | 1,230 | 1,235 | -1 | -0.1% | 48,000 |
2023/01/19 | 1,243 | 1,246 | 1,236 | 1,236 | -15 | -1.2% | 45,400 |
2023/01/18 | 1,244 | 1,259 | 1,237 | 1,251 | +12 | +1% | 59,000 |
2023/01/17 | 1,220 | 1,241 | 1,220 | 1,239 | +19 | +1.6% | 38,600 |
2023/01/16 | 1,224 | 1,227 | 1,217 | 1,220 | -9 | -0.7% | 42,200 |
2023/01/13 | 1,226 | 1,243 | 1,226 | 1,229 | -8 | -0.6% | 59,600 |
2023/01/12 | 1,237 | 1,245 | 1,234 | 1,237 | +2 | +0.2% | 51,300 |
2023/01/11 | 1,224 | 1,236 | 1,224 | 1,235 | +8 | +0.7% | 56,500 |
2023/01/10 | 1,229 | 1,231 | 1,219 | 1,227 | +6 | +0.5% | 60,500 |
2023/01/06 | 1,210 | 1,222 | 1,210 | 1,221 | +10 | +0.8% | 58,000 |
2023/01/05 | 1,200 | 1,211 | 1,198 | 1,211 | +12 | +1% | 77,100 |
2023/01/04 | 1,224 | 1,224 | 1,199 | 1,199 | -21 | -1.7% | 94,800 |
2022/12/30 | 1,205 | 1,224 | 1,205 | 1,220 | +15 | +1.2% | 83,600 |
2022/12/29 | 1,200 | 1,206 | 1,193 | 1,205 | ±0 | ±0% | 77,300 |
2022/12/28 | 1,205 | 1,211 | 1,201 | 1,205 | +8 | +0.7% | 105,000 |
2022/12/27 | 1,197 | 1,202 | 1,190 | 1,197 | +6 | +0.5% | 57,600 |
2022/12/26 | 1,185 | 1,201 | 1,185 | 1,191 | +10 | +0.8% | 53,200 |
2022/12/23 | 1,190 | 1,190 | 1,178 | 1,181 | -13 | -1.1% | 104,100 |
2022/12/22 | 1,190 | 1,196 | 1,183 | 1,194 | +15 | +1.3% | 68,700 |
2022/12/21 | 1,203 | 1,206 | 1,176 | 1,179 | -28 | -2.3% | 205,800 |
2022/12/20 | 1,223 | 1,231 | 1,197 | 1,207 | -19 | -1.5% | 118,900 |
2022/12/19 | 1,222 | 1,232 | 1,221 | 1,226 | +2 | +0.2% | 66,500 |
2022/12/16 | 1,225 | 1,237 | 1,222 | 1,224 | -8 | -0.6% | 53,900 |
2022/12/15 | 1,220 | 1,233 | 1,218 | 1,232 | +12 | +1% | 56,100 |
2022/12/14 | 1,220 | 1,223 | 1,216 | 1,220 | +2 | +0.2% | 42,900 |
2022/12/13 | 1,214 | 1,225 | 1,214 | 1,218 | +15 | +1.2% | 63,000 |
2022/12/12 | 1,201 | 1,209 | 1,196 | 1,203 | -2 | -0.2% | 64,000 |
2022/12/09 | 1,206 | 1,214 | 1,203 | 1,205 | -2 | -0.2% | 71,100 |
2022/12/08 | 1,206 | 1,207 | 1,195 | 1,207 | +1 | +0.1% | 130,300 |
2022/12/07 | 1,216 | 1,221 | 1,206 | 1,206 | -12 | -1% | 69,600 |
2022/12/06 | 1,206 | 1,222 | 1,206 | 1,218 | +7 | +0.6% | 78,600 |
2022/12/05 | 1,220 | 1,224 | 1,206 | 1,211 | -7 | -0.6% | 96,300 |
2022/12/02 | 1,222 | 1,222 | 1,200 | 1,218 | -14 | -1.1% | 126,300 |
2022/12/01 | 1,247 | 1,247 | 1,227 | 1,232 | ±0 | ±0% | 73,500 |
2022/11/30 | 1,228 | 1,239 | 1,227 | 1,232 | -4 | -0.3% | 107,000 |
2022/11/29 | 1,240 | 1,244 | 1,231 | 1,236 | -11 | -0.9% | 64,700 |
2022/11/28 | 1,264 | 1,267 | 1,247 | 1,247 | -13 | -1% | 63,000 |
2022/11/25 | 1,264 | 1,266 | 1,257 | 1,260 | -1 | -0.1% | 34,700 |
2022/11/24 | 1,268 | 1,271 | 1,261 | 1,261 | +11 | +0.9% | 57,900 |
401~
450
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