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 |
|---|---|---|---|---|---|---|---|
| 2024/02/09 | 6,410 | 6,470 | 6,120 | 6,180 | -210 | -3.3% | 190,200 |
| 2024/02/08 | 6,550 | 6,550 | 6,080 | 6,390 | -240 | -3.6% | 259,700 |
| 2024/02/07 | 6,640 | 6,800 | 6,280 | 6,630 | -590 | -8.2% | 385,900 |
| 2024/02/06 | 7,100 | 7,300 | 7,050 | 7,220 | +140 | +2% | 209,600 |
| 2024/02/05 | 7,240 | 7,250 | 6,970 | 7,080 | -90 | -1.3% | 158,600 |
| 2024/02/02 | 7,280 | 7,310 | 7,090 | 7,170 | +40 | +0.6% | 124,600 |
| 2024/02/01 | 7,070 | 7,180 | 7,010 | 7,130 | -60 | -0.8% | 115,600 |
| 2024/01/31 | 7,130 | 7,260 | 7,110 | 7,190 | -90 | -1.2% | 101,500 |
| 2024/01/30 | 7,340 | 7,510 | 7,270 | 7,280 | +20 | +0.3% | 91,400 |
| 2024/01/29 | 7,270 | 7,420 | 7,240 | 7,260 | -10 | -0.1% | 116,300 |
| 2024/01/26 | 7,620 | 7,730 | 7,190 | 7,270 | -500 | -6.4% | 290,400 |
| 2024/01/25 | 7,730 | 7,920 | 7,570 | 7,770 | +190 | +2.5% | 234,800 |
| 2024/01/24 | 7,560 | 7,600 | 7,000 | 7,580 | +20 | +0.3% | 226,600 |
| 2024/01/23 | 7,880 | 7,880 | 7,520 | 7,560 | -260 | -3.3% | 269,400 |
| 2024/01/22 | 7,630 | 7,830 | 7,380 | 7,820 | +310 | +4.1% | 335,400 |
| 2024/01/19 | 6,800 | 7,520 | 6,750 | 7,510 | +910 | +13.8% | 546,700 |
| 2024/01/18 | 6,750 | 6,870 | 6,480 | 6,600 | -280 | -4.1% | 172,400 |
| 2024/01/17 | 6,870 | 7,120 | 6,860 | 6,880 | +40 | +0.6% | 263,900 |
| 2024/01/16 | 6,800 | 6,870 | 6,520 | 6,840 | +340 | +5.2% | 232,700 |
| 2024/01/15 | 6,200 | 6,500 | 6,130 | 6,500 | +300 | +4.8% | 76,600 |
| 2024/01/12 | 6,350 | 6,350 | 6,080 | 6,200 | -60 | -1% | 65,900 |
| 2024/01/11 | 6,160 | 6,280 | 6,110 | 6,260 | +200 | +3.3% | 97,200 |
| 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 |
401～
450
件表示中 / 1080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 | 523,000円 | +9.2% | +11.3% | 2.10% | 17.96倍 | 1.24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 |
| アイホン | 286,700円 | +3.3% | +20.1% | 4.53% | 12.68倍 | 0.71倍 |
|
インターホン業界トップ。住宅向け中心にナースコールなど医療・介護向けも。欧米展開を加速 |
| コーセル | 120,000円 | +23.2% | +277.4% | 4.58% | 25.88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 | 386,000円 | +13.9% | +4.9% | 1.81% | 13.62倍 | 0.98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 | 361,000円 | +5.3% | -2.7% | 1.19% | 11.31倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
