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 |
|---|---|---|---|---|---|---|---|
| 2024/01/10 | 6,150 | 6,200 | 6,030 | 6,060 | -150 | -2.4% | 99,500 |
| 2024/01/09 | 6,230 | 6,360 | 6,130 | 6,210 | +230 | +3.8% | 135,200 |
| 2024/01/05 | 6,350 | 6,350 | 5,920 | 5,980 | -390 | -6.1% | 163,200 |
| 2024/01/04 | 6,330 | 6,410 | 6,130 | 6,370 | -220 | -3.3% | 125,900 |
| 2023/12/29 | 6,410 | 6,600 | 6,300 | 6,590 | +110 | +1.7% | 77,200 |
| 2023/12/28 | 6,510 | 6,570 | 6,400 | 6,480 | -110 | -1.7% | 59,000 |
| 2023/12/27 | 6,650 | 6,710 | 6,570 | 6,590 | -120 | -1.8% | 74,900 |
| 2023/12/26 | 6,250 | 6,720 | 6,250 | 6,710 | +370 | +5.8% | 110,000 |
| 2023/12/25 | 6,290 | 6,350 | 6,110 | 6,340 | +40 | +0.6% | 69,000 |
| 2023/12/22 | 6,560 | 6,590 | 6,300 | 6,300 | -80 | -1.3% | 75,100 |
| 2023/12/21 | 6,410 | 6,450 | 6,300 | 6,380 | -230 | -3.5% | 107,400 |
| 2023/12/20 | 6,750 | 6,800 | 6,510 | 6,610 | +60 | +0.9% | 149,800 |
| 2023/12/19 | 6,130 | 6,550 | 6,070 | 6,550 | +360 | +5.8% | 157,700 |
| 2023/12/18 | 6,000 | 6,240 | 5,920 | 6,190 | +90 | +1.5% | 79,800 |
| 2023/12/15 | 5,690 | 6,130 | 5,690 | 6,100 | +430 | +7.6% | 107,100 |
| 2023/12/14 | 5,840 | 5,870 | 5,610 | 5,670 | -70 | -1.2% | 56,500 |
| 2023/12/13 | 5,430 | 5,810 | 5,420 | 5,740 | +230 | +4.2% | 67,800 |
| 2023/12/12 | 5,830 | 5,880 | 5,510 | 5,510 | -140 | -2.5% | 63,800 |
| 2023/12/11 | 5,660 | 5,800 | 5,610 | 5,650 | +90 | +1.6% | 99,800 |
| 2023/12/08 | 5,470 | 5,600 | 5,430 | 5,560 | +10 | +0.2% | 65,100 |
| 2023/12/07 | 5,770 | 5,780 | 5,540 | 5,550 | -380 | -6.4% | 113,800 |
| 2023/12/06 | 5,880 | 6,030 | 5,850 | 5,930 | ±0 | ±0% | 99,600 |
| 2023/12/05 | 6,240 | 6,270 | 5,900 | 5,930 | -310 | -5% | 85,500 |
| 2023/12/04 | 6,060 | 6,260 | 6,030 | 6,240 | +120 | +2% | 63,400 |
| 2023/12/01 | 6,180 | 6,240 | 6,070 | 6,120 | -120 | -1.9% | 68,600 |
| 2023/11/30 | 6,130 | 6,350 | 6,060 | 6,240 | +160 | +2.6% | 104,500 |
| 2023/11/29 | 5,820 | 6,090 | 5,800 | 6,080 | +110 | +1.8% | 90,600 |
| 2023/11/28 | 6,240 | 6,300 | 5,860 | 5,970 | -110 | -1.8% | 168,300 |
| 2023/11/27 | 5,830 | 6,090 | 5,740 | 6,080 | +120 | +2% | 127,500 |
| 2023/11/24 | 5,820 | 6,160 | 5,780 | 5,960 | +260 | +4.6% | 196,600 |
| 2023/11/22 | 5,310 | 5,700 | 5,250 | 5,700 | +310 | +5.8% | 106,200 |
| 2023/11/21 | 5,370 | 5,500 | 5,320 | 5,390 | +120 | +2.3% | 141,600 |
| 2023/11/20 | 5,380 | 5,470 | 5,270 | 5,270 | -160 | -2.9% | 73,600 |
| 2023/11/17 | 5,300 | 5,460 | 5,210 | 5,430 | +30 | +0.6% | 125,400 |
| 2023/11/16 | 5,690 | 5,690 | 5,300 | 5,400 | -220 | -3.9% | 135,300 |
| 2023/11/15 | 5,550 | 5,680 | 5,340 | 5,620 | +230 | +4.3% | 203,500 |
| 2023/11/14 | 4,980 | 5,430 | 4,880 | 5,390 | +470 | +9.6% | 213,600 |
| 2023/11/13 | 4,850 | 5,150 | 4,755 | 4,920 | +470 | +10.6% | 369,200 |
| 2023/11/10 | 4,510 | 4,510 | 4,390 | 4,450 | -85 | -1.9% | 65,900 |
| 2023/11/09 | 4,515 | 4,570 | 4,470 | 4,535 | -20 | -0.4% | 40,600 |
| 2023/11/08 | 4,680 | 4,680 | 4,550 | 4,555 | -60 | -1.3% | 41,800 |
| 2023/11/07 | 4,730 | 4,730 | 4,600 | 4,615 | -110 | -2.3% | 45,600 |
| 2023/11/06 | 4,890 | 4,915 | 4,590 | 4,725 | +45 | +1% | 123,500 |
| 2023/11/02 | 4,405 | 4,700 | 4,405 | 4,680 | +345 | +8% | 80,200 |
| 2023/11/01 | 4,465 | 4,480 | 4,325 | 4,335 | -60 | -1.4% | 47,800 |
| 2023/10/31 | 4,530 | 4,535 | 4,310 | 4,395 | -95 | -2.1% | 78,700 |
| 2023/10/30 | 4,400 | 4,525 | 4,375 | 4,490 | +20 | +0.4% | 39,600 |
| 2023/10/27 | 4,400 | 4,500 | 4,355 | 4,470 | +35 | +0.8% | 62,300 |
| 2023/10/26 | 4,585 | 4,615 | 4,435 | 4,435 | -290 | -6.1% | 85,400 |
| 2023/10/25 | 4,745 | 4,780 | 4,615 | 4,725 | +65 | +1.4% | 75,300 |
201～
250
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 | 305,000円 | +7.6% | +8.2% | 3.61% | 7.83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 | 248,400円 | +4.6% | +3.9% | 2.21% | 11.34倍 | 1.02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 | 350,500円 | +11.7% | +14.7% | 2.71% | 10.88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 | 154,000円 | +8.5% | - | 2.60% | 9.52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 | 237,500円 | +7.5% | - | 2.27% | 36.94倍 | 0.62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
