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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 4,800 | 4,920 | 4,770 | 4,905 | +120 | +2.5% | 112,900 |
| 2024/07/04 | 4,820 | 4,910 | 4,750 | 4,785 | +45 | +0.9% | 94,600 |
| 2024/07/03 | 4,670 | 4,845 | 4,665 | 4,740 | +80 | +1.7% | 67,100 |
| 2024/07/02 | 4,605 | 4,675 | 4,585 | 4,660 | +60 | +1.3% | 38,500 |
| 2024/07/01 | 4,630 | 4,800 | 4,585 | 4,600 | +30 | +0.7% | 67,100 |
| 2024/06/28 | 4,610 | 4,665 | 4,550 | 4,570 | -35 | -0.8% | 52,500 |
| 2024/06/27 | 4,740 | 4,760 | 4,605 | 4,605 | -95 | -2% | 49,000 |
| 2024/06/26 | 4,710 | 4,775 | 4,690 | 4,700 | +30 | +0.6% | 45,900 |
| 2024/06/25 | 4,600 | 4,695 | 4,505 | 4,670 | +60 | +1.3% | 45,900 |
| 2024/06/24 | 4,510 | 4,645 | 4,490 | 4,610 | +15 | +0.3% | 58,200 |
| 2024/06/21 | 4,830 | 4,830 | 4,545 | 4,595 | -180 | -3.8% | 146,200 |
| 2024/06/20 | 4,800 | 4,830 | 4,660 | 4,775 | -55 | -1.1% | 85,500 |
| 2024/06/19 | 4,890 | 4,985 | 4,700 | 4,830 | +10 | +0.2% | 233,500 |
| 2024/06/18 | 4,520 | 4,920 | 4,515 | 4,820 | +440 | +10% | 245,600 |
| 2024/06/17 | 4,425 | 4,450 | 4,305 | 4,380 | -115 | -2.6% | 44,300 |
| 2024/06/14 | 4,340 | 4,540 | 4,250 | 4,495 | +85 | +1.9% | 52,100 |
| 2024/06/13 | 4,595 | 4,635 | 4,410 | 4,410 | -115 | -2.5% | 44,000 |
| 2024/06/12 | 4,465 | 4,555 | 4,445 | 4,525 | +60 | +1.3% | 22,500 |
| 2024/06/11 | 4,590 | 4,595 | 4,450 | 4,465 | -75 | -1.7% | 33,400 |
| 2024/06/10 | 4,475 | 4,570 | 4,475 | 4,540 | +45 | +1% | 24,200 |
| 2024/06/07 | 4,420 | 4,560 | 4,410 | 4,495 | +35 | +0.8% | 55,300 |
| 2024/06/06 | 4,590 | 4,675 | 4,435 | 4,460 | -10 | -0.2% | 54,500 |
| 2024/06/05 | 4,600 | 4,600 | 4,470 | 4,470 | -200 | -4.3% | 45,100 |
| 2024/06/04 | 4,645 | 4,705 | 4,560 | 4,670 | +10 | +0.2% | 54,200 |
| 2024/06/03 | 4,660 | 4,685 | 4,520 | 4,660 | ±0 | ±0% | 62,300 |
| 2024/05/31 | 4,495 | 4,695 | 4,470 | 4,660 | +95 | +2.1% | 53,000 |
| 2024/05/30 | 4,470 | 4,635 | 4,385 | 4,565 | -15 | -0.3% | 137,000 |
| 2024/05/29 | 4,850 | 4,870 | 4,540 | 4,580 | -280 | -5.8% | 111,300 |
| 2024/05/28 | 4,855 | 4,895 | 4,800 | 4,860 | +30 | +0.6% | 64,300 |
| 2024/05/27 | 4,860 | 4,880 | 4,765 | 4,830 | -15 | -0.3% | 64,200 |
| 2024/05/24 | 4,990 | 5,030 | 4,815 | 4,845 | -245 | -4.8% | 114,200 |
| 2024/05/23 | 5,180 | 5,300 | 5,080 | 5,090 | ±0 | ±0% | 49,200 |
| 2024/05/22 | 5,200 | 5,200 | 5,040 | 5,090 | -20 | -0.4% | 29,800 |
| 2024/05/21 | 5,180 | 5,240 | 5,050 | 5,110 | -20 | -0.4% | 65,300 |
| 2024/05/20 | 5,130 | 5,170 | 5,040 | 5,130 | ±0 | ±0% | 53,400 |
| 2024/05/17 | 5,190 | 5,240 | 5,110 | 5,130 | -120 | -2.3% | 55,800 |
| 2024/05/16 | 5,110 | 5,380 | 5,000 | 5,250 | +300 | +6.1% | 115,000 |
| 2024/05/15 | 5,010 | 5,200 | 4,920 | 4,950 | -450 | -8.3% | 117,800 |
| 2024/05/14 | 5,410 | 5,440 | 5,250 | 5,400 | -20 | -0.4% | 72,600 |
| 2024/05/13 | 5,180 | 5,460 | 5,160 | 5,420 | +200 | +3.8% | 73,000 |
| 2024/05/10 | 5,170 | 5,240 | 5,130 | 5,220 | +60 | +1.2% | 48,000 |
| 2024/05/09 | 5,210 | 5,270 | 5,130 | 5,160 | -130 | -2.5% | 48,700 |
| 2024/05/08 | 5,500 | 5,510 | 5,270 | 5,290 | -160 | -2.9% | 86,000 |
| 2024/05/07 | 5,470 | 5,500 | 5,410 | 5,450 | +160 | +3% | 53,000 |
| 2024/05/02 | 5,280 | 5,300 | 5,240 | 5,290 | ±0 | ±0% | 31,600 |
| 2024/05/01 | 5,220 | 5,400 | 5,150 | 5,290 | -70 | -1.3% | 75,400 |
| 2024/04/30 | 5,380 | 5,510 | 5,280 | 5,360 | +100 | +1.9% | 96,100 |
| 2024/04/26 | 5,200 | 5,280 | 5,110 | 5,260 | +180 | +3.5% | 69,000 |
| 2024/04/25 | 5,030 | 5,180 | 5,020 | 5,080 | -110 | -2.1% | 47,100 |
| 2024/04/24 | 5,130 | 5,240 | 5,080 | 5,190 | +210 | +4.2% | 99,700 |
301～
350
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 | 120,500円 | +23.2% | +277.4% | 4.56% | 25.99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 | 388,000円 | +13.9% | +4.9% | 1.80% | 13.69倍 | 0.99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 | 361,500円 | +5.3% | -2.7% | 1.19% | 11.32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 | 78,400円 | -28.1% | - | 1.72% | 172.69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
