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 |
|---|---|---|---|---|---|---|---|
| 2023/09/12 | 4,375 | 4,420 | 4,305 | 4,345 | -25 | -0.6% | 43,500 |
| 2023/09/11 | 4,360 | 4,470 | 4,345 | 4,370 | -55 | -1.2% | 40,200 |
| 2023/09/08 | 4,580 | 4,630 | 4,355 | 4,425 | -170 | -3.7% | 99,800 |
| 2023/09/07 | 4,310 | 4,680 | 4,280 | 4,595 | +255 | +5.9% | 219,600 |
| 2023/09/06 | 4,325 | 4,390 | 4,325 | 4,340 | -55 | -1.3% | 20,700 |
| 2023/09/05 | 4,200 | 4,410 | 4,170 | 4,395 | +165 | +3.9% | 67,800 |
| 2023/09/04 | 4,250 | 4,290 | 4,200 | 4,230 | -40 | -0.9% | 48,200 |
| 2023/09/01 | 4,415 | 4,415 | 4,260 | 4,270 | -145 | -3.3% | 60,700 |
| 2023/08/31 | 4,475 | 4,515 | 4,415 | 4,415 | -105 | -2.3% | 41,700 |
| 2023/08/30 | 4,460 | 4,545 | 4,335 | 4,520 | +110 | +2.5% | 75,800 |
| 2023/08/29 | 4,470 | 4,510 | 4,355 | 4,410 | +10 | +0.2% | 59,500 |
| 2023/08/28 | 4,450 | 4,460 | 4,375 | 4,400 | +15 | +0.3% | 43,800 |
| 2023/08/25 | 4,345 | 4,450 | 4,340 | 4,385 | -5 | -0.1% | 67,700 |
| 2023/08/24 | 4,310 | 4,520 | 4,305 | 4,390 | +215 | +5.1% | 184,200 |
| 2023/08/23 | 4,075 | 4,185 | 3,990 | 4,175 | +100 | +2.5% | 48,600 |
| 2023/08/22 | 3,970 | 4,135 | 3,970 | 4,075 | +175 | +4.5% | 103,000 |
| 2023/08/21 | 3,930 | 3,960 | 3,880 | 3,900 | -50 | -1.3% | 37,700 |
| 2023/08/18 | 3,935 | 3,990 | 3,865 | 3,950 | -25 | -0.6% | 39,400 |
| 2023/08/17 | 3,940 | 3,980 | 3,850 | 3,975 | -35 | -0.9% | 48,200 |
| 2023/08/16 | 4,035 | 4,075 | 3,965 | 4,010 | +5 | +0.1% | 111,400 |
| 2023/08/15 | 3,950 | 4,195 | 3,950 | 4,005 | +125 | +3.2% | 123,600 |
| 2023/08/14 | 3,755 | 3,950 | 3,650 | 3,880 | +150 | +4% | 129,300 |
| 2023/08/10 | 3,740 | 3,745 | 3,605 | 3,730 | -15 | -0.4% | 89,900 |
| 2023/08/09 | 3,720 | 3,765 | 3,655 | 3,745 | +10 | +0.3% | 56,800 |
| 2023/08/08 | 3,815 | 3,845 | 3,720 | 3,735 | -55 | -1.5% | 54,400 |
| 2023/08/07 | 3,815 | 3,830 | 3,725 | 3,790 | -25 | -0.7% | 42,100 |
| 2023/08/04 | 3,890 | 3,985 | 3,805 | 3,815 | -130 | -3.3% | 72,100 |
| 2023/08/03 | 3,860 | 4,000 | 3,840 | 3,945 | -30 | -0.8% | 48,900 |
| 2023/08/02 | 3,940 | 4,045 | 3,900 | 3,975 | +65 | +1.7% | 100,900 |
| 2023/08/01 | 3,820 | 3,935 | 3,815 | 3,910 | +85 | +2.2% | 45,500 |
| 2023/07/31 | 3,895 | 3,895 | 3,760 | 3,825 | +15 | +0.4% | 63,700 |
| 2023/07/28 | 3,775 | 3,885 | 3,730 | 3,810 | -35 | -0.9% | 70,100 |
| 2023/07/27 | 3,680 | 3,855 | 3,655 | 3,845 | +95 | +2.5% | 52,000 |
| 2023/07/26 | 3,825 | 3,895 | 3,740 | 3,750 | -75 | -2% | 44,600 |
| 2023/07/25 | 3,900 | 3,900 | 3,750 | 3,825 | -55 | -1.4% | 52,600 |
| 2023/07/24 | 3,850 | 3,910 | 3,815 | 3,880 | +5 | +0.1% | 66,800 |
| 2023/07/21 | 3,845 | 3,910 | 3,730 | 3,875 | -120 | -3% | 158,300 |
| 2023/07/20 | 3,970 | 4,080 | 3,935 | 3,995 | -30 | -0.7% | 104,800 |
| 2023/07/19 | 4,155 | 4,170 | 4,000 | 4,025 | -95 | -2.3% | 88,300 |
| 2023/07/18 | 4,120 | 4,220 | 4,060 | 4,120 | +170 | +4.3% | 137,700 |
| 2023/07/14 | 4,000 | 4,065 | 3,930 | 3,950 | +130 | +3.4% | 81,100 |
| 2023/07/13 | 3,825 | 3,850 | 3,745 | 3,820 | +160 | +4.4% | 87,100 |
| 2023/07/12 | 3,920 | 3,920 | 3,650 | 3,660 | -260 | -6.6% | 147,400 |
| 2023/07/11 | 3,980 | 4,035 | 3,900 | 3,920 | ±0 | ±0% | 97,300 |
| 2023/07/10 | 4,025 | 4,110 | 3,900 | 3,920 | -130 | -3.2% | 114,700 |
| 2023/07/07 | 3,965 | 4,235 | 3,965 | 4,050 | +15 | +0.4% | 208,000 |
| 2023/07/06 | 4,075 | 4,155 | 3,950 | 4,035 | -240 | -5.6% | 229,700 |
| 2023/07/05 | 4,050 | 4,305 | 4,020 | 4,275 | +180 | +4.4% | 203,800 |
| 2023/07/04 | 3,965 | 4,130 | 3,925 | 4,095 | +190 | +4.9% | 199,400 |
| 2023/07/03 | 3,955 | 3,985 | 3,835 | 3,905 | +90 | +2.4% | 123,700 |
501～
550
件表示中 / 1080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 | 523,000円 | +9.2% | +11.3% | 2.10% | 17.95倍 | 1.24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 |
| アイホン | 286,700円 | +3.3% | +20.1% | 4.53% | 12.68倍 | 0.70倍 |
|
インターホン業界トップ。住宅向け中心にナースコールなど医療・介護向けも。欧米展開を加速 |
| コーセル | 120,000円 | +23.2% | +277.4% | 4.58% | 25.88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 | 386,000円 | +13.9% | +4.9% | 1.81% | 13.62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 | 361,000円 | +5.3% | -2.7% | 1.19% | 11.31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 |
市場注目の銘柄
チャート関連のコラム
