ＴＰＲ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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 2,315 | 2,319 | 2,267 | 2,279 | +11 | +0.5% | 102,500 |
| 2024/09/19 | 2,277 | 2,293 | 2,256 | 2,268 | +29 | +1.3% | 33,400 |
| 2024/09/18 | 2,215 | 2,246 | 2,205 | 2,239 | +36 | +1.6% | 40,700 |
| 2024/09/17 | 2,200 | 2,207 | 2,158 | 2,203 | +19 | +0.9% | 51,900 |
| 2024/09/13 | 2,182 | 2,198 | 2,170 | 2,184 | -18 | -0.8% | 40,200 |
| 2024/09/12 | 2,198 | 2,220 | 2,181 | 2,202 | +54 | +2.5% | 32,500 |
| 2024/09/11 | 2,209 | 2,209 | 2,134 | 2,148 | -79 | -3.5% | 56,400 |
| 2024/09/10 | 2,253 | 2,260 | 2,226 | 2,227 | -25 | -1.1% | 29,700 |
| 2024/09/09 | 2,214 | 2,252 | 2,182 | 2,252 | -30 | -1.3% | 51,300 |
| 2024/09/06 | 2,291 | 2,300 | 2,256 | 2,282 | -9 | -0.4% | 36,100 |
| 2024/09/05 | 2,259 | 2,356 | 2,251 | 2,291 | +24 | +1.1% | 50,200 |
| 2024/09/04 | 2,277 | 2,298 | 2,248 | 2,267 | -60 | -2.6% | 45,900 |
| 2024/09/03 | 2,318 | 2,332 | 2,310 | 2,327 | +16 | +0.7% | 21,400 |
| 2024/09/02 | 2,330 | 2,336 | 2,288 | 2,311 | -19 | -0.8% | 24,100 |
| 2024/08/30 | 2,263 | 2,347 | 2,263 | 2,330 | +67 | +3% | 34,400 |
| 2024/08/29 | 2,280 | 2,280 | 2,254 | 2,263 | -17 | -0.7% | 43,200 |
| 2024/08/28 | 2,278 | 2,290 | 2,270 | 2,280 | -12 | -0.5% | 17,700 |
| 2024/08/27 | 2,260 | 2,300 | 2,254 | 2,292 | +12 | +0.5% | 24,600 |
| 2024/08/26 | 2,264 | 2,293 | 2,264 | 2,280 | -16 | -0.7% | 23,100 |
| 2024/08/23 | 2,251 | 2,306 | 2,250 | 2,296 | +45 | +2% | 29,300 |
| 2024/08/22 | 2,253 | 2,254 | 2,232 | 2,251 | -9 | -0.4% | 28,400 |
| 2024/08/21 | 2,270 | 2,270 | 2,241 | 2,260 | -25 | -1.1% | 22,500 |
| 2024/08/20 | 2,283 | 2,289 | 2,254 | 2,285 | +43 | +1.9% | 21,800 |
| 2024/08/19 | 2,264 | 2,307 | 2,234 | 2,242 | -38 | -1.7% | 36,400 |
| 2024/08/16 | 2,280 | 2,282 | 2,260 | 2,280 | +47 | +2.1% | 37,400 |
| 2024/08/15 | 2,230 | 2,262 | 2,218 | 2,233 | +5 | +0.2% | 37,100 |
| 2024/08/14 | 2,191 | 2,232 | 2,191 | 2,228 | +48 | +2.2% | 22,200 |
| 2024/08/13 | 2,167 | 2,245 | 2,149 | 2,180 | +13 | +0.6% | 65,600 |
| 2024/08/09 | 2,203 | 2,240 | 2,141 | 2,167 | +59 | +2.8% | 69,800 |
| 2024/08/08 | 2,141 | 2,184 | 2,107 | 2,108 | -70 | -3.2% | 51,600 |
| 2024/08/07 | 2,084 | 2,226 | 2,065 | 2,178 | +52 | +2.4% | 58,700 |
| 2024/08/06 | 2,165 | 2,202 | 2,084 | 2,126 | +188 | +9.7% | 82,700 |
| 2024/08/05 | 2,040 | 2,084 | 1,863 | 1,938 | -279 | -12.6% | 126,300 |
| 2024/08/02 | 2,301 | 2,306 | 2,216 | 2,217 | -179 | -7.5% | 89,200 |
| 2024/08/01 | 2,471 | 2,471 | 2,376 | 2,396 | -108 | -4.3% | 52,400 |
| 2024/07/31 | 2,401 | 2,504 | 2,401 | 2,504 | +83 | +3.4% | 43,600 |
| 2024/07/30 | 2,422 | 2,433 | 2,400 | 2,421 | -7 | -0.3% | 53,300 |
| 2024/07/29 | 2,415 | 2,452 | 2,412 | 2,428 | +21 | +0.9% | 42,300 |
| 2024/07/26 | 2,401 | 2,430 | 2,397 | 2,407 | -9 | -0.4% | 31,800 |
| 2024/07/25 | 2,416 | 2,439 | 2,390 | 2,416 | -4 | -0.2% | 66,600 |
| 2024/07/24 | 2,461 | 2,480 | 2,420 | 2,420 | -55 | -2.2% | 27,700 |
| 2024/07/23 | 2,501 | 2,510 | 2,475 | 2,475 | +19 | +0.8% | 20,600 |
| 2024/07/22 | 2,526 | 2,530 | 2,456 | 2,456 | -97 | -3.8% | 47,200 |
| 2024/07/19 | 2,530 | 2,553 | 2,512 | 2,553 | +28 | +1.1% | 41,500 |
| 2024/07/18 | 2,542 | 2,556 | 2,525 | 2,525 | -23 | -0.9% | 47,200 |
| 2024/07/17 | 2,539 | 2,559 | 2,538 | 2,548 | +22 | +0.9% | 28,600 |
| 2024/07/16 | 2,526 | 2,560 | 2,520 | 2,526 | +7 | +0.3% | 38,700 |
| 2024/07/12 | 2,522 | 2,552 | 2,511 | 2,519 | -22 | -0.9% | 24,400 |
| 2024/07/11 | 2,494 | 2,545 | 2,494 | 2,541 | +65 | +2.6% | 38,900 |
| 2024/07/10 | 2,475 | 2,486 | 2,460 | 2,476 | +11 | +0.4% | 37,400 |
1～
50
件表示中 / 3544件
類似銘柄と比較する
現在ご覧いただいている「ＴＰＲ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＰＲ | 227,900円 | -0.8% | +1.5% | 4.39% | 9.15倍 | 0.49倍 |
|
ピストンリング日系向け大手の一角。トヨタ新設計ＴＮＧＡ対応加速。シリンダライナ世界首位 |
| オプトラン | 177,000円 | +0.5% | +25.6% | 2.94% | 14.43倍 | 1.27倍 |
|
光学薄膜装置を製販、プロセス設定とアフターサービスまでの一貫に強み。中国生産・販売が柱 |
| スター精 | 189,600円 | -13.0% | -45.3% | 3.16% | 16.99倍 | 0.79倍 |
|
自動旋盤が柱の機械メーカー。ＰＯＳ用小型プリンタやレジ周辺機器も展開。海外比率高い |
| 酉島製 | 268,400円 | +6.0% | 0.0% | 2.24% | 13.46倍 | 1.37倍 |
|
ポンプ国内大手３社の一角。発電用高効率ポンプは国内１位。中東の海水淡水化設備向け強い |
| 不二越 | 310,000円 | -10.4% | -54.7% | 3.23% | 23.99倍 | 0.43倍 |
|
工具、ベアリング、産業用ロボット大手。油圧機器、工作機械、特殊鋼も。高シェアの独自製品多い |
市場注目の銘柄
チャート関連のコラム
