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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 3,520 | 3,670 | 3,440 | 3,450 | +105 | +3.1% | 180,400 |
| 2025/02/17 | 3,195 | 3,480 | 3,185 | 3,345 | +130 | +4% | 159,900 |
| 2025/02/14 | 3,280 | 3,315 | 3,215 | 3,215 | -75 | -2.3% | 71,200 |
| 2025/02/13 | 3,295 | 3,360 | 3,255 | 3,290 | -50 | -1.5% | 43,500 |
| 2025/02/12 | 3,345 | 3,365 | 3,295 | 3,340 | +45 | +1.4% | 41,800 |
| 2025/02/10 | 3,255 | 3,325 | 3,245 | 3,295 | -25 | -0.8% | 36,400 |
| 2025/02/07 | 3,250 | 3,360 | 3,245 | 3,320 | +75 | +2.3% | 81,100 |
| 2025/02/06 | 3,115 | 3,250 | 3,115 | 3,245 | +140 | +4.5% | 56,800 |
| 2025/02/05 | 3,165 | 3,175 | 3,095 | 3,105 | -45 | -1.4% | 35,000 |
| 2025/02/04 | 3,135 | 3,180 | 3,110 | 3,150 | +85 | +2.8% | 65,400 |
| 2025/02/03 | 3,115 | 3,120 | 3,055 | 3,065 | -120 | -3.8% | 57,900 |
| 2025/01/31 | 3,170 | 3,255 | 3,170 | 3,185 | -20 | -0.6% | 45,200 |
| 2025/01/30 | 3,230 | 3,235 | 3,175 | 3,205 | -25 | -0.8% | 41,600 |
| 2025/01/29 | 3,280 | 3,300 | 3,195 | 3,230 | -15 | -0.5% | 49,600 |
| 2025/01/28 | 3,185 | 3,280 | 3,185 | 3,245 | -20 | -0.6% | 56,100 |
| 2025/01/27 | 3,385 | 3,385 | 3,260 | 3,265 | -65 | -2% | 68,800 |
| 2025/01/24 | 3,420 | 3,430 | 3,325 | 3,330 | -55 | -1.6% | 78,500 |
| 2025/01/23 | 3,420 | 3,435 | 3,320 | 3,385 | -5 | -0.1% | 131,900 |
| 2025/01/22 | 3,250 | 3,450 | 3,250 | 3,390 | +175 | +5.4% | 228,300 |
| 2025/01/21 | 3,155 | 3,225 | 3,140 | 3,215 | +125 | +4% | 121,700 |
| 2025/01/20 | 3,010 | 3,125 | 2,971 | 3,090 | +133 | +4.5% | 139,000 |
| 2025/01/17 | 2,930 | 3,005 | 2,872 | 2,957 | -21 | -0.7% | 79,500 |
| 2025/01/16 | 2,960 | 2,999 | 2,910 | 2,978 | +118 | +4.1% | 134,500 |
| 2025/01/15 | 2,967 | 2,967 | 2,843 | 2,860 | -107 | -3.6% | 107,000 |
| 2025/01/14 | 3,060 | 3,060 | 2,929 | 2,967 | -133 | -4.3% | 133,600 |
| 2025/01/10 | 3,000 | 3,150 | 2,995 | 3,100 | +30 | +1% | 86,900 |
| 2025/01/09 | 3,200 | 3,200 | 3,035 | 3,070 | -120 | -3.8% | 170,000 |
| 2025/01/08 | 2,928 | 3,205 | 2,911 | 3,190 | +212 | +7.1% | 237,500 |
| 2025/01/07 | 2,907 | 3,025 | 2,907 | 2,978 | +152 | +5.4% | 168,800 |
| 2025/01/06 | 2,892 | 2,904 | 2,826 | 2,826 | -66 | -2.3% | 65,600 |
| 2024/12/30 | 2,945 | 2,947 | 2,877 | 2,892 | -28 | -1% | 62,900 |
| 2024/12/27 | 2,839 | 2,927 | 2,823 | 2,920 | ±0 | ±0% | 83,000 |
| 2024/12/26 | 2,927 | 2,977 | 2,907 | 2,920 | -37 | -1.3% | 81,300 |
| 2024/12/25 | 2,934 | 2,962 | 2,917 | 2,957 | +62 | +2.1% | 71,900 |
| 2024/12/24 | 2,940 | 2,966 | 2,877 | 2,895 | -7 | -0.2% | 62,000 |
| 2024/12/23 | 2,811 | 2,902 | 2,780 | 2,902 | +93 | +3.3% | 74,800 |
| 2024/12/20 | 2,803 | 2,850 | 2,792 | 2,809 | -11 | -0.4% | 61,600 |
| 2024/12/19 | 2,780 | 2,822 | 2,738 | 2,820 | -47 | -1.6% | 114,300 |
| 2024/12/18 | 2,860 | 2,926 | 2,837 | 2,867 | -33 | -1.1% | 67,800 |
| 2024/12/17 | 2,901 | 2,940 | 2,863 | 2,900 | -12 | -0.4% | 92,400 |
| 2024/12/16 | 2,921 | 3,010 | 2,900 | 2,912 | -10 | -0.3% | 102,400 |
| 2024/12/13 | 2,880 | 2,973 | 2,868 | 2,922 | +22 | +0.8% | 101,500 |
| 2024/12/12 | 2,948 | 2,950 | 2,898 | 2,900 | -20 | -0.7% | 71,300 |
| 2024/12/11 | 2,950 | 2,962 | 2,892 | 2,920 | -10 | -0.3% | 88,700 |
| 2024/12/10 | 2,847 | 2,932 | 2,840 | 2,930 | +99 | +3.5% | 113,900 |
| 2024/12/09 | 2,800 | 2,860 | 2,750 | 2,831 | +51 | +1.8% | 80,500 |
| 2024/12/06 | 2,794 | 2,807 | 2,753 | 2,780 | -20 | -0.7% | 56,300 |
| 2024/12/05 | 2,840 | 2,859 | 2,780 | 2,800 | +19 | +0.7% | 55,300 |
| 2024/12/04 | 2,868 | 2,870 | 2,781 | 2,781 | -72 | -2.5% | 70,700 |
| 2024/12/03 | 2,859 | 2,900 | 2,849 | 2,853 | +42 | +1.5% | 79,500 |
151～
200
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 | 521,000円 | +9.2% | +11.3% | 2.11% | 17.89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 | 119,200円 | +23.2% | +277.4% | 4.61% | 25.71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 | 392,000円 | +13.9% | +4.9% | 1.79% | 13.83倍 | 1.00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 | 356,500円 | +5.3% | -2.7% | 1.21% | 11.17倍 | 0.90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 | 78,500円 | -28.1% | - | 1.72% | 172.91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
