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 |
|---|---|---|---|---|---|---|---|
| 2023/04/18 | 1,292 | 1,327 | 1,278 | 1,323 | +25 | +1.9% | 109,100 |
| 2023/04/17 | 1,279 | 1,298 | 1,271 | 1,298 | +30 | +2.4% | 96,500 |
| 2023/04/14 | 1,264 | 1,279 | 1,255 | 1,268 | +10 | +0.8% | 81,400 |
| 2023/04/13 | 1,252 | 1,268 | 1,247 | 1,258 | -7 | -0.6% | 65,500 |
| 2023/04/12 | 1,265 | 1,280 | 1,264 | 1,265 | +5 | +0.4% | 97,500 |
| 2023/04/11 | 1,255 | 1,261 | 1,249 | 1,260 | +23 | +1.9% | 89,700 |
| 2023/04/10 | 1,232 | 1,240 | 1,224 | 1,237 | +13 | +1.1% | 48,800 |
| 2023/04/07 | 1,192 | 1,226 | 1,192 | 1,224 | +20 | +1.7% | 43,300 |
| 2023/04/06 | 1,228 | 1,231 | 1,198 | 1,204 | -45 | -3.6% | 96,800 |
| 2023/04/05 | 1,253 | 1,258 | 1,241 | 1,249 | -32 | -2.5% | 60,300 |
| 2023/04/04 | 1,265 | 1,284 | 1,252 | 1,281 | +16 | +1.3% | 129,000 |
| 2023/04/03 | 1,247 | 1,267 | 1,234 | 1,265 | +38 | +3.1% | 116,700 |
| 2023/03/31 | 1,222 | 1,246 | 1,218 | 1,227 | +5 | +0.4% | 111,900 |
| 2023/03/30 | 1,212 | 1,222 | 1,202 | 1,222 | +2 | +0.2% | 89,700 |
| 2023/03/29 | 1,192 | 1,220 | 1,190 | 1,220 | +33 | +2.8% | 132,100 |
| 2023/03/28 | 1,196 | 1,201 | 1,181 | 1,187 | +14 | +1.2% | 60,800 |
| 2023/03/27 | 1,179 | 1,183 | 1,168 | 1,173 | +11 | +0.9% | 65,300 |
| 2023/03/24 | 1,153 | 1,165 | 1,144 | 1,162 | +2 | +0.2% | 90,500 |
| 2023/03/23 | 1,117 | 1,161 | 1,117 | 1,160 | +21 | +1.8% | 84,700 |
| 2023/03/22 | 1,142 | 1,145 | 1,126 | 1,139 | +31 | +2.8% | 102,000 |
| 2023/03/20 | 1,108 | 1,121 | 1,104 | 1,108 | -7 | -0.6% | 84,300 |
| 2023/03/17 | 1,138 | 1,148 | 1,109 | 1,115 | -7 | -0.6% | 179,900 |
| 2023/03/16 | 1,116 | 1,124 | 1,098 | 1,122 | -30 | -2.6% | 120,800 |
| 2023/03/15 | 1,157 | 1,166 | 1,148 | 1,152 | +13 | +1.1% | 96,400 |
| 2023/03/14 | 1,173 | 1,183 | 1,115 | 1,139 | -62 | -5.2% | 185,800 |
| 2023/03/13 | 1,216 | 1,216 | 1,184 | 1,201 | -43 | -3.5% | 132,600 |
| 2023/03/10 | 1,246 | 1,255 | 1,236 | 1,244 | -31 | -2.4% | 117,500 |
| 2023/03/09 | 1,255 | 1,275 | 1,254 | 1,275 | +25 | +2% | 98,900 |
| 2023/03/08 | 1,259 | 1,266 | 1,242 | 1,250 | -9 | -0.7% | 116,300 |
| 2023/03/07 | 1,252 | 1,268 | 1,239 | 1,259 | +13 | +1% | 83,000 |
| 2023/03/06 | 1,265 | 1,269 | 1,238 | 1,246 | -10 | -0.8% | 88,500 |
| 2023/03/03 | 1,226 | 1,265 | 1,225 | 1,256 | +30 | +2.4% | 142,700 |
| 2023/03/02 | 1,210 | 1,231 | 1,198 | 1,226 | +16 | +1.3% | 114,500 |
| 2023/03/01 | 1,185 | 1,215 | 1,180 | 1,210 | +14 | +1.2% | 76,900 |
| 2023/02/28 | 1,234 | 1,246 | 1,194 | 1,196 | -37 | -3% | 164,300 |
| 2023/02/27 | 1,215 | 1,240 | 1,215 | 1,233 | +11 | +0.9% | 74,600 |
| 2023/02/24 | 1,224 | 1,235 | 1,216 | 1,222 | +7 | +0.6% | 74,800 |
| 2023/02/22 | 1,207 | 1,218 | 1,178 | 1,215 | -17 | -1.4% | 137,500 |
| 2023/02/21 | 1,194 | 1,237 | 1,191 | 1,232 | +40 | +3.4% | 102,200 |
| 2023/02/20 | 1,176 | 1,199 | 1,173 | 1,192 | +24 | +2.1% | 89,100 |
| 2023/02/17 | 1,152 | 1,177 | 1,147 | 1,168 | +19 | +1.7% | 131,400 |
| 2023/02/16 | 1,145 | 1,155 | 1,140 | 1,149 | +12 | +1.1% | 89,900 |
| 2023/02/15 | 1,143 | 1,143 | 1,120 | 1,137 | +5 | +0.4% | 143,600 |
| 2023/02/14 | 1,143 | 1,145 | 1,111 | 1,132 | +19 | +1.7% | 130,800 |
| 2023/02/13 | 1,200 | 1,207 | 1,110 | 1,113 | -139 | -11.1% | 242,600 |
| 2023/02/10 | 1,243 | 1,258 | 1,230 | 1,252 | +10 | +0.8% | 66,500 |
| 2023/02/09 | 1,240 | 1,246 | 1,235 | 1,242 | -5 | -0.4% | 53,900 |
| 2023/02/08 | 1,261 | 1,265 | 1,241 | 1,247 | -16 | -1.3% | 57,000 |
| 2023/02/07 | 1,268 | 1,277 | 1,254 | 1,263 | +2 | +0.2% | 40,900 |
| 2023/02/06 | 1,274 | 1,280 | 1,257 | 1,261 | +8 | +0.6% | 98,800 |
501～
550
件表示中 / 3693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 | 179,100円 | +4.3% | -41.9% | 3.91% | 9.07倍 | 0.43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 |
| 横河ブＨＤ | 259,500円 | -2.9% | +2.2% | 4.24% | 8.11倍 | 0.83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 |
| トーカロ | 166,800円 | +15.6% | +22.1% | 3.90% | 12.88倍 | 1.71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 |
| ノーリツ | 175,000円 | +1.4% | +9.0% | 4.06% | 33.51倍 | 0.61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 |
| パイオラックス | 215,500円 | -1.6% | -39.8% | 4.27% | 32.34倍 | 0.48倍 |
|
自動車向けの精密ばねと工業用ファスナーが両輪。日産グループ向け４割弱。医療機器も育成 |
市場注目の銘柄
チャート関連のコラム
