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 |
---|---|---|---|---|---|---|---|
2021/10/11 | 1,570 | 1,570 | 1,530 | 1,552 | +16 | +1% | 84,400 |
2021/10/08 | 1,536 | 1,555 | 1,519 | 1,536 | +52 | +3.5% | 83,600 |
2021/10/07 | 1,504 | 1,544 | 1,484 | 1,484 | -20 | -1.3% | 74,900 |
2021/10/06 | 1,525 | 1,581 | 1,492 | 1,504 | +13 | +0.9% | 140,600 |
2021/10/05 | 1,472 | 1,496 | 1,419 | 1,491 | -15 | -1% | 159,100 |
2021/10/04 | 1,601 | 1,601 | 1,500 | 1,506 | -60 | -3.8% | 87,500 |
2021/10/01 | 1,587 | 1,637 | 1,558 | 1,566 | -31 | -1.9% | 138,200 |
2021/09/30 | 1,665 | 1,665 | 1,578 | 1,597 | -53 | -3.2% | 132,900 |
2021/09/29 | 1,592 | 1,654 | 1,588 | 1,650 | +12 | +0.7% | 77,700 |
2021/09/28 | 1,684 | 1,685 | 1,638 | 1,638 | -55 | -3.2% | 78,600 |
2021/09/27 | 1,715 | 1,738 | 1,689 | 1,693 | -20 | -1.2% | 62,000 |
2021/09/24 | 1,740 | 1,753 | 1,711 | 1,713 | +49 | +2.9% | 82,900 |
2021/09/22 | 1,715 | 1,720 | 1,642 | 1,664 | -55 | -3.2% | 124,500 |
2021/09/21 | 1,716 | 1,738 | 1,694 | 1,719 | -77 | -4.3% | 112,100 |
2021/09/17 | 1,808 | 1,849 | 1,790 | 1,796 | -14 | -0.8% | 84,800 |
2021/09/16 | 1,890 | 1,918 | 1,778 | 1,810 | -58 | -3.1% | 212,100 |
2021/09/15 | 1,883 | 1,905 | 1,845 | 1,868 | -33 | -1.7% | 148,100 |
2021/09/14 | 1,838 | 1,936 | 1,822 | 1,901 | +103 | +5.7% | 394,100 |
2021/09/13 | 1,795 | 1,845 | 1,783 | 1,798 | +19 | +1.1% | 220,400 |
2021/09/10 | 1,712 | 1,783 | 1,711 | 1,779 | +107 | +6.4% | 258,500 |
2021/09/09 | 1,589 | 1,696 | 1,570 | 1,672 | +65 | +4% | 174,700 |
2021/09/08 | 1,595 | 1,620 | 1,582 | 1,607 | +26 | +1.6% | 70,500 |
2021/09/07 | 1,641 | 1,641 | 1,556 | 1,581 | -64 | -3.9% | 166,200 |
2021/09/06 | 1,716 | 1,716 | 1,636 | 1,645 | -31 | -1.8% | 114,300 |
2021/09/03 | 1,688 | 1,701 | 1,650 | 1,676 | -4 | -0.2% | 83,000 |
2021/09/02 | 1,700 | 1,728 | 1,669 | 1,680 | -10 | -0.6% | 113,400 |
2021/09/01 | 1,653 | 1,690 | 1,628 | 1,690 | +29 | +1.7% | 130,200 |
2021/08/31 | 1,645 | 1,662 | 1,606 | 1,661 | +43 | +2.7% | 63,200 |
2021/08/30 | 1,601 | 1,633 | 1,596 | 1,618 | +59 | +3.8% | 92,100 |
2021/08/27 | 1,575 | 1,588 | 1,540 | 1,559 | -28 | -1.8% | 53,100 |
2021/08/26 | 1,593 | 1,615 | 1,563 | 1,587 | +29 | +1.9% | 85,100 |
2021/08/25 | 1,564 | 1,602 | 1,531 | 1,558 | +17 | +1.1% | 142,700 |
2021/08/24 | 1,471 | 1,569 | 1,471 | 1,541 | +111 | +7.8% | 234,500 |
2021/08/23 | 1,434 | 1,453 | 1,416 | 1,430 | -4 | -0.3% | 144,000 |
2021/08/20 | 1,499 | 1,530 | 1,425 | 1,434 | -69 | -4.6% | 232,700 |
2021/08/19 | 1,572 | 1,572 | 1,500 | 1,503 | -68 | -4.3% | 156,100 |
2021/08/18 | 1,536 | 1,580 | 1,486 | 1,571 | -4 | -0.3% | 179,700 |
2021/08/17 | 1,561 | 1,615 | 1,551 | 1,575 | +25 | +1.6% | 138,400 |
2021/08/16 | 1,602 | 1,693 | 1,520 | 1,550 | -48 | -3% | 339,900 |
2021/08/13 | 1,641 | 1,641 | 1,568 | 1,598 | -61 | -3.7% | 243,000 |
2021/08/12 | 1,711 | 1,714 | 1,650 | 1,659 | -50 | -2.9% | 163,100 |
2021/08/11 | 1,758 | 1,770 | 1,693 | 1,709 | -27 | -1.6% | 92,900 |
2021/08/10 | 1,709 | 1,749 | 1,700 | 1,736 | +42 | +2.5% | 65,000 |
2021/08/06 | 1,742 | 1,742 | 1,684 | 1,694 | -32 | -1.9% | 67,400 |
2021/08/05 | 1,711 | 1,750 | 1,703 | 1,726 | +9 | +0.5% | 64,500 |
2021/08/04 | 1,770 | 1,788 | 1,706 | 1,717 | -31 | -1.8% | 104,400 |
2021/08/03 | 1,763 | 1,806 | 1,745 | 1,748 | -10 | -0.6% | 152,300 |
2021/08/02 | 1,746 | 1,792 | 1,720 | 1,758 | +11 | +0.6% | 106,800 |
2021/07/30 | 1,792 | 1,802 | 1,746 | 1,747 | -19 | -1.1% | 127,300 |
2021/07/29 | 1,724 | 1,780 | 1,700 | 1,766 | +50 | +2.9% | 169,200 |
751~
800
件表示中 / 858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 | 303,500円 | +7.6% | +8.2% | 3.62% | 7.80倍 | 0.76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 |
リオン | 251,100円 | +4.6% | +3.9% | 2.19% | 11.46倍 | 1.03倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界2強に |
日本トリム | 350,000円 | +11.7% | +14.7% | 2.71% | 10.86倍 | 1.20倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
I・PEX | 153,400円 | +8.5% | - | 2.61% | 9.48倍 | 0.46倍 |
|
コネクター大手。スマホ、PC向けから車載関連に軸足移す。匂いセンサー等新開発分野に活路 |
アオイ電子 | 221,000円 | +7.5% | - | 2.44% | 34.38倍 | 0.57倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
市場注目の銘柄
チャート関連のコラム