東プレの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/14 | 2,200 | 2,200 | 2,141 | 2,156 | -61 | -2.8% | 86,800 |
| 2025/08/13 | 2,195 | 2,238 | 2,191 | 2,217 | +44 | +2% | 119,000 |
| 2025/08/12 | 2,253 | 2,262 | 2,154 | 2,173 | -82 | -3.6% | 141,500 |
| 2025/08/08 | 2,221 | 2,257 | 2,169 | 2,255 | +50 | +2.3% | 111,800 |
| 2025/08/07 | 2,182 | 2,215 | 2,182 | 2,205 | +12 | +0.5% | 65,800 |
| 2025/08/06 | 2,163 | 2,207 | 2,150 | 2,193 | +43 | +2% | 58,800 |
| 2025/08/05 | 2,150 | 2,169 | 2,128 | 2,150 | +20 | +0.9% | 71,100 |
| 2025/08/04 | 2,080 | 2,138 | 2,080 | 2,130 | +6 | +0.3% | 51,600 |
| 2025/08/01 | 2,090 | 2,139 | 2,089 | 2,124 | +47 | +2.3% | 79,900 |
| 2025/07/31 | 2,084 | 2,091 | 2,061 | 2,077 | -3 | -0.1% | 90,300 |
| 2025/07/30 | 2,066 | 2,086 | 2,055 | 2,080 | ±0 | ±0% | 73,700 |
| 2025/07/29 | 2,030 | 2,092 | 2,030 | 2,080 | +22 | +1.1% | 83,000 |
| 2025/07/28 | 2,002 | 2,067 | 2,002 | 2,058 | +40 | +2% | 104,400 |
| 2025/07/25 | 2,051 | 2,053 | 2,015 | 2,018 | -43 | -2.1% | 69,100 |
| 2025/07/24 | 2,062 | 2,075 | 2,050 | 2,061 | +5 | +0.2% | 63,800 |
| 2025/07/23 | 2,000 | 2,071 | 1,965 | 2,056 | +96 | +4.9% | 129,200 |
| 2025/07/22 | 1,967 | 1,975 | 1,949 | 1,960 | -14 | -0.7% | 72,100 |
| 2025/07/18 | 1,987 | 1,987 | 1,970 | 1,974 | +1 | +0.1% | 38,400 |
| 2025/07/17 | 1,972 | 1,980 | 1,955 | 1,973 | -14 | -0.7% | 27,000 |
| 2025/07/16 | 1,995 | 2,000 | 1,975 | 1,987 | -6 | -0.3% | 30,600 |
| 2025/07/15 | 1,977 | 1,995 | 1,971 | 1,993 | +22 | +1.1% | 67,500 |
| 2025/07/14 | 1,959 | 1,988 | 1,953 | 1,971 | +8 | +0.4% | 48,000 |
| 2025/07/11 | 1,972 | 1,985 | 1,957 | 1,963 | +14 | +0.7% | 53,900 |
| 2025/07/10 | 1,957 | 1,959 | 1,931 | 1,949 | +1 | +0.1% | 97,100 |
| 2025/07/09 | 1,940 | 1,972 | 1,926 | 1,948 | +23 | +1.2% | 98,300 |
| 2025/07/08 | 1,901 | 1,937 | 1,900 | 1,925 | +23 | +1.2% | 86,500 |
| 2025/07/07 | 1,971 | 1,977 | 1,897 | 1,902 | -70 | -3.5% | 40,800 |
| 2025/07/04 | 1,982 | 1,986 | 1,960 | 1,972 | +14 | +0.7% | 73,500 |
| 2025/07/03 | 1,944 | 1,970 | 1,931 | 1,958 | +29 | +1.5% | 109,700 |
| 2025/07/02 | 1,883 | 1,935 | 1,883 | 1,929 | +15 | +0.8% | 82,800 |
| 2025/07/01 | 1,889 | 1,926 | 1,877 | 1,914 | ±0 | ±0% | 110,400 |
| 2025/06/30 | 1,926 | 1,946 | 1,910 | 1,914 | +23 | +1.2% | 195,400 |
| 2025/06/27 | 1,858 | 1,919 | 1,857 | 1,891 | +60 | +3.3% | 249,600 |
| 2025/06/26 | 1,784 | 1,834 | 1,784 | 1,831 | +62 | +3.5% | 169,800 |
| 2025/06/25 | 1,838 | 1,840 | 1,763 | 1,769 | -109 | -5.8% | 217,800 |
| 2025/06/24 | 1,931 | 1,934 | 1,874 | 1,878 | -22 | -1.2% | 151,900 |
| 2025/06/23 | 1,885 | 1,911 | 1,865 | 1,900 | +20 | +1.1% | 113,800 |
| 2025/06/20 | 1,919 | 1,938 | 1,880 | 1,880 | -33 | -1.7% | 277,200 |
| 2025/06/19 | 1,902 | 1,919 | 1,894 | 1,913 | +13 | +0.7% | 85,300 |
| 2025/06/18 | 1,864 | 1,906 | 1,851 | 1,900 | +50 | +2.7% | 109,100 |
| 2025/06/17 | 1,823 | 1,856 | 1,823 | 1,850 | +27 | +1.5% | 104,200 |
| 2025/06/16 | 1,799 | 1,828 | 1,799 | 1,823 | +42 | +2.4% | 89,800 |
| 2025/06/13 | 1,794 | 1,807 | 1,777 | 1,781 | -35 | -1.9% | 117,900 |
| 2025/06/12 | 1,816 | 1,833 | 1,801 | 1,816 | +4 | +0.2% | 100,000 |
| 2025/06/11 | 1,773 | 1,821 | 1,770 | 1,812 | +51 | +2.9% | 149,800 |
| 2025/06/10 | 1,745 | 1,781 | 1,745 | 1,761 | +1 | +0.1% | 101,900 |
| 2025/06/09 | 1,777 | 1,782 | 1,758 | 1,760 | -4 | -0.2% | 99,700 |
| 2025/06/06 | 1,760 | 1,774 | 1,759 | 1,764 | +6 | +0.3% | 50,200 |
| 2025/06/05 | 1,755 | 1,775 | 1,747 | 1,758 | -23 | -1.3% | 81,000 |
| 2025/06/04 | 1,797 | 1,797 | 1,772 | 1,781 | ±0 | ±0% | 110,300 |
1～
50
件表示中 / 3762件
類似銘柄と比較する
現在ご覧いただいている「東プレ」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 |
|---|---|---|---|---|---|---|---|---|
| 東プレ | 215,600円 | -2.3% | -30.6% | 3.71% | 8.88倍 | 0.49倍 |
|
独立系のプレス部品メーカー大手。プレス事業は日産向け約５割。冷凍車は国内シェア５割 |
| トーカロ | 204,000円 | +5.1% | +3.5% | 3.43% | 14.56倍 | 2.00倍 |
|
高機能皮膜を形成する溶射加工最大手。半導体・液晶製造装置部品向けが主力。産機、鉄鋼関連も |
| 横河ブＨＤ | 272,000円 | +1.7% | -27.6% | 4.41% | 13.43倍 | 0.84倍 |
|
鋼製橋梁の最大手。保全にも注力。土木・海洋の重量構造物へ展開。システム建築事業を強化中 |
| ノーリツ | 199,100円 | +1.4% | +9.0% | 3.57% | 37.56倍 | 0.72倍 |
|
ガス・石油給湯器で国内シェア４割の大手。ハイブリッド機に注力。米、豪州を軸に海外育成中 |
| ＲＳＴＥＣＨ | 335,000円 | +26.7% | +5.9% | 1.19% | 10.12倍 | 1.29倍 |
|
半導体製造装置の調整に用いるテストウエハの再生加工受託大手。中国で新品ウエハ製造参入 |
市場注目の銘柄
チャート関連のコラム
