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 |
---|---|---|---|---|---|---|---|
2021/07/28 | 1,775 | 1,790 | 1,698 | 1,716 | -67 | -3.8% | 165,400 |
2021/07/27 | 1,735 | 1,808 | 1,735 | 1,783 | +34 | +1.9% | 88,600 |
2021/07/26 | 1,713 | 1,757 | 1,693 | 1,749 | +75 | +4.5% | 117,400 |
2021/07/21 | 1,749 | 1,749 | 1,655 | 1,674 | -35 | -2% | 262,700 |
2021/07/20 | 1,726 | 1,770 | 1,703 | 1,709 | -36 | -2.1% | 117,300 |
2021/07/19 | 1,798 | 1,820 | 1,745 | 1,745 | -41 | -2.3% | 153,000 |
2021/07/16 | 1,775 | 1,789 | 1,738 | 1,786 | -8 | -0.4% | 124,300 |
2021/07/15 | 1,780 | 1,813 | 1,768 | 1,794 | +19 | +1.1% | 89,400 |
2021/07/14 | 1,775 | 1,810 | 1,753 | 1,775 | -24 | -1.3% | 77,400 |
2021/07/13 | 1,831 | 1,862 | 1,790 | 1,799 | -5 | -0.3% | 117,400 |
2021/07/12 | 1,847 | 1,858 | 1,764 | 1,804 | +11 | +0.6% | 200,000 |
2021/07/09 | 1,718 | 1,794 | 1,717 | 1,793 | +62 | +3.6% | 237,400 |
2021/07/08 | 1,771 | 1,796 | 1,723 | 1,731 | -53 | -3% | 170,400 |
2021/07/07 | 1,786 | 1,819 | 1,772 | 1,784 | -25 | -1.4% | 99,700 |
2021/07/06 | 1,799 | 1,820 | 1,772 | 1,809 | -1 | -0.1% | 149,000 |
2021/07/05 | 1,813 | 1,850 | 1,794 | 1,810 | -26 | -1.4% | 83,400 |
2021/07/02 | 1,820 | 1,869 | 1,781 | 1,836 | +11 | +0.6% | 241,600 |
2021/07/01 | 1,916 | 1,916 | 1,807 | 1,825 | -102 | -5.3% | 325,800 |
2021/06/30 | 1,967 | 1,981 | 1,916 | 1,927 | -17 | -0.9% | 159,600 |
2021/06/29 | 2,010 | 2,047 | 1,920 | 1,944 | -82 | -4% | 329,600 |
2021/06/28 | 2,031 | 2,060 | 1,996 | 2,026 | -19 | -0.9% | 223,000 |
2021/06/25 | 1,911 | 2,060 | 1,907 | 2,045 | +156 | +8.3% | 443,100 |
2021/06/24 | 1,930 | 1,965 | 1,883 | 1,889 | -61 | -3.1% | 176,800 |
2021/06/23 | 1,968 | 1,974 | 1,874 | 1,950 | -29 | -1.5% | 430,500 |
2021/06/22 | 2,030 | 2,074 | 1,942 | 1,979 | -27 | -1.3% | 347,800 |
2021/06/21 | 1,983 | 2,057 | 1,953 | 2,006 | -61 | -3% | 282,500 |
2021/06/18 | 2,134 | 2,161 | 2,020 | 2,067 | -97 | -4.5% | 499,000 |
2021/06/17 | 2,165 | 2,193 | 2,081 | 2,164 | +37 | +1.7% | 501,100 |
2021/06/16 | 2,080 | 2,169 | 2,035 | 2,127 | +60 | +2.9% | 657,100 |
2021/06/15 | 1,947 | 2,088 | 1,925 | 2,067 | +148 | +7.7% | 742,100 |
2021/06/14 | 2,000 | 2,066 | 1,904 | 1,919 | -36 | -1.8% | 986,400 |
2021/06/11 | 1,916 | 1,980 | 1,869 | 1,955 | +75 | +4% | 421,800 |
2021/06/10 | 1,794 | 1,928 | 1,770 | 1,880 | +95 | +5.3% | 357,300 |
2021/06/09 | 1,835 | 1,864 | 1,765 | 1,785 | -49 | -2.7% | 274,700 |
2021/06/08 | 1,921 | 1,948 | 1,806 | 1,834 | -54 | -2.9% | 356,100 |
2021/06/07 | 1,901 | 1,995 | 1,875 | 1,888 | +15 | +0.8% | 534,100 |
2021/06/04 | 1,851 | 1,906 | 1,810 | 1,873 | +10 | +0.5% | 353,300 |
2021/06/03 | 1,781 | 1,888 | 1,745 | 1,863 | +96 | +5.4% | 457,300 |
2021/06/02 | 1,719 | 1,770 | 1,663 | 1,767 | +57 | +3.3% | 367,200 |
2021/06/01 | 1,645 | 1,736 | 1,630 | 1,710 | +92 | +5.7% | 582,400 |
2021/05/31 | 1,635 | 1,642 | 1,590 | 1,618 | -1 | -0.1% | 204,200 |
2021/05/28 | 1,633 | 1,660 | 1,573 | 1,619 | +33 | +2.1% | 356,500 |
2021/05/27 | 1,534 | 1,649 | 1,521 | 1,586 | +52 | +3.4% | 457,600 |
2021/05/26 | 1,555 | 1,606 | 1,520 | 1,534 | -21 | -1.4% | 276,500 |
2021/05/25 | 1,508 | 1,588 | 1,502 | 1,555 | +60 | +4% | 313,200 |
2021/05/24 | 1,565 | 1,661 | 1,488 | 1,495 | -38 | -2.5% | 568,800 |
2021/05/21 | 1,563 | 1,579 | 1,481 | 1,533 | -30 | -1.9% | 463,900 |
2021/05/20 | 1,414 | 1,579 | 1,401 | 1,563 | +171 | +12.3% | 567,400 |
2021/05/19 | 1,368 | 1,443 | 1,350 | 1,392 | +7 | +0.5% | 157,000 |
2021/05/18 | 1,365 | 1,439 | 1,350 | 1,385 | +4 | +0.3% | 280,200 |
801~
850
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 | 250,800円 | +4.6% | +3.9% | 2.19% | 11.45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 | 153,500円 | +8.5% | - | 2.61% | 9.49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 | 223,900円 | +7.5% | - | 2.41% | 34.83倍 | 0.58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