テラプローブの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/29 | 5,150 | 5,210 | 5,150 | 5,190 | +20 | +0.4% | 27,500 |
| 2025/09/26 | 5,180 | 5,210 | 5,090 | 5,170 | -30 | -0.6% | 68,000 |
| 2025/09/25 | 5,260 | 5,270 | 5,180 | 5,200 | -110 | -2.1% | 45,400 |
| 2025/09/24 | 5,310 | 5,380 | 5,200 | 5,310 | -10 | -0.2% | 71,500 |
| 2025/09/22 | 5,170 | 5,440 | 5,170 | 5,320 | +110 | +2.1% | 91,400 |
| 2025/09/19 | 5,420 | 5,460 | 5,070 | 5,210 | +80 | +1.6% | 124,500 |
| 2025/09/18 | 5,030 | 5,250 | 4,980 | 5,130 | +60 | +1.2% | 78,400 |
| 2025/09/17 | 5,310 | 5,340 | 5,010 | 5,070 | -40 | -0.8% | 111,700 |
| 2025/09/16 | 5,070 | 5,160 | 5,020 | 5,110 | +40 | +0.8% | 71,200 |
| 2025/09/12 | 5,000 | 5,090 | 4,900 | 5,070 | +20 | +0.4% | 118,600 |
| 2025/09/11 | 4,685 | 5,090 | 4,680 | 5,050 | +380 | +8.1% | 184,100 |
| 2025/09/10 | 4,635 | 4,685 | 4,605 | 4,670 | +15 | +0.3% | 23,600 |
| 2025/09/09 | 4,685 | 4,780 | 4,600 | 4,655 | -65 | -1.4% | 54,100 |
| 2025/09/08 | 4,705 | 4,735 | 4,670 | 4,720 | +70 | +1.5% | 49,100 |
| 2025/09/05 | 4,575 | 4,680 | 4,565 | 4,650 | +105 | +2.3% | 47,900 |
| 2025/09/04 | 4,555 | 4,605 | 4,510 | 4,545 | -80 | -1.7% | 40,500 |
| 2025/09/03 | 4,680 | 4,700 | 4,600 | 4,625 | -45 | -1% | 54,000 |
| 2025/09/02 | 4,670 | 4,790 | 4,635 | 4,670 | +40 | +0.9% | 84,400 |
| 2025/09/01 | 4,670 | 4,670 | 4,490 | 4,630 | -110 | -2.3% | 98,400 |
| 2025/08/29 | 4,695 | 4,770 | 4,665 | 4,740 | +40 | +0.9% | 66,800 |
| 2025/08/28 | 4,600 | 4,720 | 4,555 | 4,700 | +105 | +2.3% | 68,800 |
| 2025/08/27 | 4,495 | 4,650 | 4,465 | 4,595 | +110 | +2.5% | 73,600 |
| 2025/08/26 | 4,520 | 4,605 | 4,480 | 4,485 | -80 | -1.8% | 56,900 |
| 2025/08/25 | 4,880 | 4,915 | 4,505 | 4,565 | +35 | +0.8% | 248,400 |
| 2025/08/22 | 4,205 | 4,535 | 4,205 | 4,530 | +335 | +8% | 171,100 |
| 2025/08/21 | 4,310 | 4,315 | 4,180 | 4,195 | -115 | -2.7% | 53,000 |
| 2025/08/20 | 4,405 | 4,405 | 4,175 | 4,310 | -165 | -3.7% | 200,400 |
| 2025/08/19 | 4,300 | 4,620 | 4,260 | 4,475 | +230 | +5.4% | 319,200 |
| 2025/08/18 | 4,255 | 4,370 | 4,120 | 4,245 | +480 | +12.7% | 339,600 |
| 2025/08/15 | 3,470 | 3,765 | 3,390 | 3,765 | +435 | +13.1% | 315,400 |
| 2025/08/14 | 3,420 | 3,425 | 3,325 | 3,330 | -85 | -2.5% | 83,700 |
| 2025/08/13 | 3,305 | 3,445 | 3,305 | 3,415 | +140 | +4.3% | 115,500 |
| 2025/08/12 | 3,175 | 3,310 | 3,175 | 3,275 | +90 | +2.8% | 50,700 |
| 2025/08/08 | 3,165 | 3,255 | 3,155 | 3,185 | +10 | +0.3% | 80,200 |
| 2025/08/07 | 3,200 | 3,215 | 3,160 | 3,175 | -30 | -0.9% | 56,200 |
| 2025/08/06 | 3,300 | 3,325 | 3,165 | 3,205 | -110 | -3.3% | 80,800 |
| 2025/08/05 | 3,330 | 3,345 | 3,280 | 3,315 | +45 | +1.4% | 70,900 |
| 2025/08/04 | 3,220 | 3,320 | 3,210 | 3,270 | -90 | -2.7% | 97,900 |
| 2025/08/01 | 3,360 | 3,395 | 3,255 | 3,360 | -45 | -1.3% | 58,700 |
| 2025/07/31 | 3,355 | 3,465 | 3,355 | 3,405 | +30 | +0.9% | 87,200 |
| 2025/07/30 | 3,330 | 3,395 | 3,330 | 3,375 | +45 | +1.4% | 24,300 |
| 2025/07/29 | 3,380 | 3,380 | 3,315 | 3,330 | -50 | -1.5% | 35,200 |
| 2025/07/28 | 3,380 | 3,395 | 3,300 | 3,380 | ±0 | ±0% | 37,100 |
| 2025/07/25 | 3,265 | 3,385 | 3,265 | 3,380 | +100 | +3% | 83,200 |
| 2025/07/24 | 3,300 | 3,325 | 3,260 | 3,280 | -20 | -0.6% | 39,700 |
| 2025/07/23 | 3,290 | 3,305 | 3,210 | 3,300 | +80 | +2.5% | 49,100 |
| 2025/07/22 | 3,175 | 3,280 | 3,175 | 3,220 | +30 | +0.9% | 45,500 |
| 2025/07/18 | 3,250 | 3,275 | 3,190 | 3,190 | -25 | -0.8% | 38,400 |
| 2025/07/17 | 3,200 | 3,240 | 3,170 | 3,215 | -10 | -0.3% | 43,500 |
| 2025/07/16 | 3,280 | 3,300 | 3,205 | 3,225 | -50 | -1.5% | 45,000 |
1～
50
件表示中 / 1079件
類似銘柄と比較する
現在ご覧いただいている「テラプロ」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 |
|---|---|---|---|---|---|---|---|---|
| テラプロ | 519,000円 | +9.2% | +11.3% | 2.12% | 17.82倍 | 1.23倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
| コーセル | 119,800円 | +23.2% | +277.4% | 4.59% | 25.84倍 | 0.88倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。台湾ＬＩＴＥ－ＯＮ社が筆頭株主に |
| 新コスモス | 389,500円 | +13.9% | +4.9% | 1.80% | 13.74倍 | 0.99倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
| 寺崎電気 | 359,500円 | +5.3% | -2.7% | 1.20% | 11.26倍 | 0.91倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
| ヤーマン | 78,300円 | -28.1% | - | 1.72% | 172.47倍 | 1.66倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
市場注目の銘柄
チャート関連のコラム
