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 |
---|---|---|---|---|---|---|---|
2023/03/16 | 2,754 | 2,839 | 2,709 | 2,741 | -154 | -5.3% | 127,900 |
2023/03/15 | 2,941 | 2,941 | 2,810 | 2,895 | +154 | +5.6% | 83,600 |
2023/03/14 | 2,737 | 2,774 | 2,705 | 2,741 | -46 | -1.7% | 88,200 |
2023/03/13 | 2,782 | 2,797 | 2,711 | 2,787 | -95 | -3.3% | 111,100 |
2023/03/10 | 2,865 | 2,936 | 2,830 | 2,882 | -5 | -0.2% | 113,400 |
2023/03/09 | 2,862 | 2,909 | 2,812 | 2,887 | +75 | +2.7% | 92,600 |
2023/03/08 | 2,680 | 2,860 | 2,663 | 2,812 | +100 | +3.7% | 145,500 |
2023/03/07 | 2,698 | 2,763 | 2,670 | 2,712 | +14 | +0.5% | 118,200 |
2023/03/06 | 2,542 | 2,699 | 2,532 | 2,698 | +159 | +6.3% | 159,200 |
2023/03/03 | 2,505 | 2,542 | 2,457 | 2,539 | +43 | +1.7% | 102,700 |
2023/03/02 | 2,567 | 2,567 | 2,460 | 2,496 | -61 | -2.4% | 112,800 |
2023/03/01 | 2,386 | 2,566 | 2,378 | 2,557 | +168 | +7% | 205,400 |
2023/02/28 | 2,312 | 2,392 | 2,304 | 2,389 | +121 | +5.3% | 103,900 |
2023/02/27 | 2,180 | 2,273 | 2,167 | 2,268 | +42 | +1.9% | 53,500 |
2023/02/24 | 2,192 | 2,261 | 2,191 | 2,226 | +47 | +2.2% | 83,600 |
2023/02/22 | 2,236 | 2,237 | 2,177 | 2,179 | -107 | -4.7% | 106,200 |
2023/02/21 | 2,259 | 2,308 | 2,205 | 2,286 | +13 | +0.6% | 84,700 |
2023/02/20 | 2,239 | 2,287 | 2,205 | 2,273 | -4 | -0.2% | 58,800 |
2023/02/17 | 2,356 | 2,389 | 2,262 | 2,277 | -102 | -4.3% | 131,800 |
2023/02/16 | 2,234 | 2,387 | 2,230 | 2,379 | +163 | +7.4% | 250,200 |
2023/02/15 | 2,190 | 2,240 | 2,172 | 2,216 | +38 | +1.7% | 94,700 |
2023/02/14 | 2,221 | 2,262 | 2,150 | 2,178 | -42 | -1.9% | 102,700 |
2023/02/13 | 2,207 | 2,324 | 2,151 | 2,220 | +17 | +0.8% | 245,400 |
2023/02/10 | 2,150 | 2,205 | 2,129 | 2,203 | +55 | +2.6% | 112,100 |
2023/02/09 | 2,150 | 2,165 | 2,119 | 2,148 | -52 | -2.4% | 82,600 |
2023/02/08 | 2,148 | 2,209 | 2,136 | 2,200 | +52 | +2.4% | 71,600 |
2023/02/07 | 2,120 | 2,162 | 2,105 | 2,148 | +18 | +0.8% | 48,900 |
2023/02/06 | 2,166 | 2,166 | 2,116 | 2,130 | -36 | -1.7% | 56,200 |
2023/02/03 | 2,178 | 2,187 | 2,140 | 2,166 | +5 | +0.2% | 48,800 |
2023/02/02 | 2,131 | 2,197 | 2,115 | 2,161 | +80 | +3.8% | 147,000 |
2023/02/01 | 2,080 | 2,100 | 2,067 | 2,081 | +12 | +0.6% | 37,300 |
2023/01/31 | 2,065 | 2,095 | 2,047 | 2,069 | -15 | -0.7% | 62,900 |
2023/01/30 | 2,080 | 2,105 | 2,065 | 2,084 | +9 | +0.4% | 53,500 |
2023/01/27 | 2,103 | 2,132 | 2,062 | 2,075 | -57 | -2.7% | 104,500 |
2023/01/26 | 2,084 | 2,150 | 2,057 | 2,132 | +45 | +2.2% | 163,400 |
2023/01/25 | 2,140 | 2,170 | 2,076 | 2,087 | -111 | -5.1% | 249,900 |
2023/01/24 | 2,035 | 2,243 | 2,020 | 2,198 | +200 | +10% | 502,100 |
2023/01/23 | 1,999 | 2,023 | 1,937 | 1,998 | +43 | +2.2% | 145,000 |
2023/01/20 | 1,909 | 1,963 | 1,869 | 1,955 | +28 | +1.5% | 202,500 |
2023/01/19 | 1,997 | 1,997 | 1,878 | 1,927 | -84 | -4.2% | 316,200 |
2023/01/18 | 2,080 | 2,110 | 1,986 | 2,011 | -59 | -2.9% | 541,800 |
2023/01/17 | 1,878 | 2,080 | 1,850 | 2,070 | +369 | +21.7% | 1,093,300 |
2023/01/16 | 1,748 | 1,748 | 1,701 | 1,701 | -47 | -2.7% | 35,000 |
2023/01/13 | 1,746 | 1,776 | 1,733 | 1,748 | +7 | +0.4% | 50,000 |
2023/01/12 | 1,803 | 1,846 | 1,739 | 1,741 | -47 | -2.6% | 78,100 |
2023/01/11 | 1,735 | 1,788 | 1,733 | 1,788 | +86 | +5.1% | 57,000 |
2023/01/10 | 1,711 | 1,726 | 1,683 | 1,702 | +71 | +4.4% | 77,600 |
2023/01/06 | 1,579 | 1,632 | 1,571 | 1,631 | +42 | +2.6% | 43,000 |
2023/01/05 | 1,577 | 1,621 | 1,577 | 1,589 | +12 | +0.8% | 30,500 |
2023/01/04 | 1,612 | 1,612 | 1,568 | 1,577 | -47 | -2.9% | 53,500 |
401~
450
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 | 248,700円 | +4.6% | +3.9% | 2.21% | 11.35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