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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 3,590 | 3,590 | 3,410 | 3,465 | -110 | -3.1% | 110,100 |
| 2024/09/17 | 3,660 | 3,690 | 3,515 | 3,575 | -95 | -2.6% | 60,300 |
| 2024/09/13 | 3,660 | 3,730 | 3,615 | 3,670 | -45 | -1.2% | 55,500 |
| 2024/09/12 | 3,705 | 3,770 | 3,600 | 3,715 | +220 | +6.3% | 52,300 |
| 2024/09/11 | 3,490 | 3,605 | 3,455 | 3,495 | +5 | +0.1% | 70,500 |
| 2024/09/10 | 3,510 | 3,595 | 3,435 | 3,490 | -20 | -0.6% | 38,700 |
| 2024/09/09 | 3,400 | 3,525 | 3,305 | 3,510 | -95 | -2.6% | 90,400 |
| 2024/09/06 | 3,755 | 3,780 | 3,580 | 3,605 | -125 | -3.4% | 51,600 |
| 2024/09/05 | 3,690 | 3,830 | 3,640 | 3,730 | -20 | -0.5% | 53,400 |
| 2024/09/04 | 3,840 | 3,865 | 3,740 | 3,750 | -340 | -8.3% | 105,500 |
| 2024/09/03 | 4,160 | 4,160 | 4,070 | 4,090 | -75 | -1.8% | 45,400 |
| 2024/09/02 | 4,275 | 4,275 | 4,140 | 4,165 | -25 | -0.6% | 48,500 |
| 2024/08/30 | 4,105 | 4,220 | 4,080 | 4,190 | +85 | +2.1% | 31,000 |
| 2024/08/29 | 4,080 | 4,130 | 4,025 | 4,105 | -40 | -1% | 48,000 |
| 2024/08/28 | 4,195 | 4,195 | 4,095 | 4,145 | -80 | -1.9% | 32,500 |
| 2024/08/27 | 4,170 | 4,230 | 4,100 | 4,225 | +20 | +0.5% | 37,700 |
| 2024/08/26 | 4,230 | 4,230 | 4,140 | 4,205 | -45 | -1.1% | 36,800 |
| 2024/08/23 | 4,250 | 4,355 | 4,200 | 4,250 | -85 | -2% | 51,300 |
| 2024/08/22 | 4,395 | 4,465 | 4,335 | 4,335 | -100 | -2.3% | 46,500 |
| 2024/08/21 | 4,500 | 4,555 | 4,390 | 4,435 | -150 | -3.3% | 59,400 |
| 2024/08/20 | 4,500 | 4,690 | 4,485 | 4,585 | +205 | +4.7% | 113,100 |
| 2024/08/19 | 4,325 | 4,520 | 4,290 | 4,380 | +55 | +1.3% | 130,200 |
| 2024/08/16 | 4,280 | 4,390 | 4,220 | 4,325 | +185 | +4.5% | 243,300 |
| 2024/08/15 | 3,810 | 4,175 | 3,790 | 4,140 | +405 | +10.8% | 231,900 |
| 2024/08/14 | 3,785 | 3,825 | 3,695 | 3,735 | +20 | +0.5% | 150,700 |
| 2024/08/13 | 3,515 | 3,715 | 3,510 | 3,715 | +290 | +8.5% | 76,400 |
| 2024/08/09 | 3,400 | 3,510 | 3,360 | 3,425 | +130 | +3.9% | 87,100 |
| 2024/08/08 | 3,395 | 3,420 | 3,190 | 3,295 | -100 | -2.9% | 123,000 |
| 2024/08/07 | 3,305 | 3,505 | 3,275 | 3,395 | +20 | +0.6% | 138,400 |
| 2024/08/06 | 3,200 | 3,375 | 3,140 | 3,375 | +500 | +17.4% | 143,800 |
| 2024/08/05 | 3,365 | 3,375 | 2,875 | 2,875 | -700 | -19.6% | 297,000 |
| 2024/08/02 | 3,795 | 3,800 | 3,575 | 3,575 | -430 | -10.7% | 162,900 |
| 2024/08/01 | 4,250 | 4,315 | 3,980 | 4,005 | -205 | -4.9% | 76,200 |
| 2024/07/31 | 4,055 | 4,210 | 3,960 | 4,210 | +15 | +0.4% | 90,900 |
| 2024/07/30 | 4,165 | 4,225 | 4,075 | 4,195 | +55 | +1.3% | 52,300 |
| 2024/07/29 | 4,065 | 4,150 | 4,015 | 4,140 | +180 | +4.5% | 74,600 |
| 2024/07/26 | 3,960 | 4,060 | 3,900 | 3,960 | -70 | -1.7% | 134,800 |
| 2024/07/25 | 4,135 | 4,170 | 3,980 | 4,030 | -315 | -7.2% | 235,700 |
| 2024/07/24 | 4,450 | 4,560 | 4,345 | 4,345 | -170 | -3.8% | 67,500 |
| 2024/07/23 | 4,610 | 4,705 | 4,465 | 4,515 | +45 | +1% | 115,100 |
| 2024/07/22 | 4,635 | 4,660 | 4,465 | 4,470 | -210 | -4.5% | 79,200 |
| 2024/07/19 | 4,535 | 4,725 | 4,485 | 4,680 | +170 | +3.8% | 80,200 |
| 2024/07/18 | 4,585 | 4,620 | 4,485 | 4,510 | -345 | -7.1% | 228,300 |
| 2024/07/17 | 5,180 | 5,180 | 4,830 | 4,855 | -235 | -4.6% | 217,400 |
| 2024/07/16 | 5,000 | 5,120 | 4,945 | 5,090 | +185 | +3.8% | 65,300 |
| 2024/07/12 | 4,830 | 4,985 | 4,795 | 4,905 | -65 | -1.3% | 127,200 |
| 2024/07/11 | 5,140 | 5,150 | 4,925 | 4,970 | -110 | -2.2% | 125,200 |
| 2024/07/10 | 5,260 | 5,260 | 4,990 | 5,080 | -80 | -1.6% | 151,400 |
| 2024/07/09 | 4,910 | 5,250 | 4,910 | 5,160 | +285 | +5.8% | 166,100 |
| 2024/07/08 | 4,975 | 5,080 | 4,860 | 4,875 | -30 | -0.6% | 118,000 |
251～
300
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 | 520,000円 | +9.2% | +11.3% | 2.12% | 17.85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 | 120,600円 | +23.2% | +277.4% | 4.56% | 26.01倍 | 0.89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 | 381,000円 | +13.9% | +4.9% | 1.84% | 13.44倍 | 0.97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 | 362,000円 | +5.3% | -2.7% | 1.19% | 11.34倍 | 0.92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
