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 |
|---|---|---|---|---|---|---|---|
| 2023/02/03 | 2,178 | 2,187 | 2,140 | 2,166 | +5 | +0.2% | 48,800 |
| 2023/02/02 | 2,131 | 2,197 | 2,115 | 2,161 | +80 | +3.8% | 147,000 |
| 2023/02/01 | 2,080 | 2,100 | 2,067 | 2,081 | +12 | +0.6% | 37,300 |
| 2023/01/31 | 2,065 | 2,095 | 2,047 | 2,069 | -15 | -0.7% | 62,900 |
| 2023/01/30 | 2,080 | 2,105 | 2,065 | 2,084 | +9 | +0.4% | 53,500 |
| 2023/01/27 | 2,103 | 2,132 | 2,062 | 2,075 | -57 | -2.7% | 104,500 |
| 2023/01/26 | 2,084 | 2,150 | 2,057 | 2,132 | +45 | +2.2% | 163,400 |
| 2023/01/25 | 2,140 | 2,170 | 2,076 | 2,087 | -111 | -5.1% | 249,900 |
| 2023/01/24 | 2,035 | 2,243 | 2,020 | 2,198 | +200 | +10% | 502,100 |
| 2023/01/23 | 1,999 | 2,023 | 1,937 | 1,998 | +43 | +2.2% | 145,000 |
| 2023/01/20 | 1,909 | 1,963 | 1,869 | 1,955 | +28 | +1.5% | 202,500 |
| 2023/01/19 | 1,997 | 1,997 | 1,878 | 1,927 | -84 | -4.2% | 316,200 |
| 2023/01/18 | 2,080 | 2,110 | 1,986 | 2,011 | -59 | -2.9% | 541,800 |
| 2023/01/17 | 1,878 | 2,080 | 1,850 | 2,070 | +369 | +21.7% | 1,093,300 |
| 2023/01/16 | 1,748 | 1,748 | 1,701 | 1,701 | -47 | -2.7% | 35,000 |
| 2023/01/13 | 1,746 | 1,776 | 1,733 | 1,748 | +7 | +0.4% | 50,000 |
| 2023/01/12 | 1,803 | 1,846 | 1,739 | 1,741 | -47 | -2.6% | 78,100 |
| 2023/01/11 | 1,735 | 1,788 | 1,733 | 1,788 | +86 | +5.1% | 57,000 |
| 2023/01/10 | 1,711 | 1,726 | 1,683 | 1,702 | +71 | +4.4% | 77,600 |
| 2023/01/06 | 1,579 | 1,632 | 1,571 | 1,631 | +42 | +2.6% | 43,000 |
| 2023/01/05 | 1,577 | 1,621 | 1,577 | 1,589 | +12 | +0.8% | 30,500 |
| 2023/01/04 | 1,612 | 1,612 | 1,568 | 1,577 | -47 | -2.9% | 53,500 |
| 2022/12/30 | 1,615 | 1,641 | 1,605 | 1,624 | +25 | +1.6% | 46,900 |
| 2022/12/29 | 1,579 | 1,606 | 1,568 | 1,599 | -13 | -0.8% | 46,100 |
| 2022/12/28 | 1,612 | 1,621 | 1,589 | 1,612 | -5 | -0.3% | 49,200 |
| 2022/12/27 | 1,640 | 1,640 | 1,600 | 1,617 | +2 | +0.1% | 29,500 |
| 2022/12/26 | 1,622 | 1,627 | 1,590 | 1,615 | +5 | +0.3% | 49,000 |
| 2022/12/23 | 1,652 | 1,653 | 1,610 | 1,610 | -72 | -4.3% | 67,600 |
| 2022/12/22 | 1,710 | 1,711 | 1,673 | 1,682 | -8 | -0.5% | 31,900 |
| 2022/12/21 | 1,710 | 1,729 | 1,665 | 1,690 | -6 | -0.4% | 51,500 |
| 2022/12/20 | 1,778 | 1,783 | 1,636 | 1,696 | -74 | -4.2% | 129,000 |
| 2022/12/19 | 1,813 | 1,833 | 1,770 | 1,770 | -51 | -2.8% | 60,100 |
| 2022/12/16 | 1,826 | 1,844 | 1,814 | 1,821 | -25 | -1.4% | 67,900 |
| 2022/12/15 | 1,875 | 1,878 | 1,821 | 1,846 | -44 | -2.3% | 73,100 |
| 2022/12/14 | 1,923 | 1,946 | 1,882 | 1,890 | -32 | -1.7% | 71,000 |
| 2022/12/13 | 1,945 | 1,986 | 1,912 | 1,922 | +23 | +1.2% | 79,000 |
| 2022/12/12 | 1,903 | 1,926 | 1,895 | 1,899 | -7 | -0.4% | 38,900 |
| 2022/12/09 | 1,909 | 1,938 | 1,885 | 1,906 | +62 | +3.4% | 80,900 |
| 2022/12/08 | 1,891 | 1,922 | 1,821 | 1,844 | -29 | -1.5% | 81,800 |
| 2022/12/07 | 1,874 | 1,906 | 1,865 | 1,873 | -33 | -1.7% | 64,000 |
| 2022/12/06 | 1,867 | 1,915 | 1,850 | 1,906 | +20 | +1.1% | 72,100 |
| 2022/12/05 | 1,959 | 1,968 | 1,868 | 1,886 | -68 | -3.5% | 137,200 |
| 2022/12/02 | 1,880 | 1,973 | 1,880 | 1,954 | +111 | +6% | 269,500 |
| 2022/12/01 | 1,788 | 1,849 | 1,782 | 1,843 | +95 | +5.4% | 124,100 |
| 2022/11/30 | 1,746 | 1,760 | 1,704 | 1,748 | -26 | -1.5% | 68,100 |
| 2022/11/29 | 1,764 | 1,786 | 1,735 | 1,774 | -17 | -0.9% | 53,600 |
| 2022/11/28 | 1,814 | 1,814 | 1,751 | 1,791 | -17 | -0.9% | 79,900 |
| 2022/11/25 | 1,830 | 1,830 | 1,792 | 1,808 | -8 | -0.4% | 61,000 |
| 2022/11/24 | 1,763 | 1,820 | 1,763 | 1,816 | +82 | +4.7% | 153,700 |
| 2022/11/22 | 1,755 | 1,763 | 1,712 | 1,734 | -9 | -0.5% | 71,000 |
651～
700
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
