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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,313 | 1,325 | 1,311 | 1,314 | +1 | +0.1% | 49,300 |
| 2023/04/06 | 1,331 | 1,334 | 1,310 | 1,313 | -33 | -2.5% | 81,200 |
| 2023/04/05 | 1,358 | 1,358 | 1,344 | 1,346 | -28 | -2% | 66,700 |
| 2023/04/04 | 1,355 | 1,375 | 1,350 | 1,374 | +19 | +1.4% | 94,200 |
| 2023/04/03 | 1,349 | 1,361 | 1,344 | 1,355 | +16 | +1.2% | 80,500 |
| 2023/03/31 | 1,338 | 1,347 | 1,333 | 1,339 | +7 | +0.5% | 90,600 |
| 2023/03/30 | 1,329 | 1,335 | 1,315 | 1,332 | -26 | -1.9% | 206,400 |
| 2023/03/29 | 1,332 | 1,358 | 1,332 | 1,358 | +28 | +2.1% | 228,800 |
| 2023/03/28 | 1,342 | 1,346 | 1,327 | 1,330 | +4 | +0.3% | 124,500 |
| 2023/03/27 | 1,322 | 1,329 | 1,317 | 1,326 | +14 | +1.1% | 205,000 |
| 2023/03/24 | 1,304 | 1,315 | 1,300 | 1,312 | +3 | +0.2% | 223,500 |
| 2023/03/23 | 1,295 | 1,310 | 1,289 | 1,309 | -1 | -0.1% | 115,600 |
| 2023/03/22 | 1,320 | 1,321 | 1,307 | 1,310 | +17 | +1.3% | 100,400 |
| 2023/03/20 | 1,289 | 1,299 | 1,282 | 1,293 | ±0 | ±0% | 156,000 |
| 2023/03/17 | 1,319 | 1,322 | 1,290 | 1,293 | -11 | -0.8% | 267,000 |
| 2023/03/16 | 1,310 | 1,311 | 1,291 | 1,304 | -40 | -3% | 136,200 |
| 2023/03/15 | 1,340 | 1,349 | 1,327 | 1,344 | +28 | +2.1% | 96,900 |
| 2023/03/14 | 1,345 | 1,345 | 1,308 | 1,316 | -59 | -4.3% | 166,100 |
| 2023/03/13 | 1,411 | 1,415 | 1,363 | 1,375 | -55 | -3.8% | 154,600 |
| 2023/03/10 | 1,440 | 1,446 | 1,427 | 1,430 | -20 | -1.4% | 189,300 |
| 2023/03/09 | 1,447 | 1,456 | 1,445 | 1,450 | +4 | +0.3% | 76,800 |
| 2023/03/08 | 1,437 | 1,449 | 1,435 | 1,446 | +11 | +0.8% | 68,700 |
| 2023/03/07 | 1,435 | 1,443 | 1,429 | 1,435 | -1 | -0.1% | 66,000 |
| 2023/03/06 | 1,434 | 1,448 | 1,432 | 1,436 | +21 | +1.5% | 98,500 |
| 2023/03/03 | 1,412 | 1,418 | 1,407 | 1,415 | +10 | +0.7% | 169,000 |
| 2023/03/02 | 1,421 | 1,432 | 1,403 | 1,405 | -20 | -1.4% | 62,800 |
| 2023/03/01 | 1,392 | 1,425 | 1,392 | 1,425 | +30 | +2.2% | 70,900 |
| 2023/02/28 | 1,418 | 1,419 | 1,389 | 1,395 | -20 | -1.4% | 76,600 |
| 2023/02/27 | 1,391 | 1,420 | 1,391 | 1,415 | +24 | +1.7% | 105,000 |
| 2023/02/24 | 1,377 | 1,393 | 1,369 | 1,391 | +11 | +0.8% | 105,800 |
| 2023/02/22 | 1,382 | 1,393 | 1,376 | 1,380 | -14 | -1% | 93,700 |
| 2023/02/21 | 1,374 | 1,394 | 1,374 | 1,394 | +24 | +1.8% | 58,400 |
| 2023/02/20 | 1,374 | 1,383 | 1,366 | 1,370 | -2 | -0.1% | 74,800 |
| 2023/02/17 | 1,340 | 1,372 | 1,340 | 1,372 | +17 | +1.3% | 69,800 |
| 2023/02/16 | 1,351 | 1,357 | 1,340 | 1,355 | +10 | +0.7% | 86,900 |
| 2023/02/15 | 1,333 | 1,346 | 1,328 | 1,345 | +12 | +0.9% | 72,300 |
| 2023/02/14 | 1,311 | 1,333 | 1,311 | 1,333 | +21 | +1.6% | 94,500 |
| 2023/02/13 | 1,314 | 1,318 | 1,308 | 1,312 | -3 | -0.2% | 63,500 |
| 2023/02/10 | 1,315 | 1,325 | 1,311 | 1,315 | -4 | -0.3% | 52,900 |
| 2023/02/09 | 1,309 | 1,322 | 1,309 | 1,319 | ±0 | ±0% | 36,400 |
| 2023/02/08 | 1,317 | 1,321 | 1,311 | 1,319 | +4 | +0.3% | 31,700 |
| 2023/02/07 | 1,322 | 1,327 | 1,312 | 1,315 | -7 | -0.5% | 49,800 |
| 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 |
401～
450
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
