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 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 1,177 | 1,186 | 1,141 | 1,159 | -17 | -1.4% | 113,100 |
| 2022/12/19 | 1,169 | 1,187 | 1,168 | 1,176 | -5 | -0.4% | 53,800 |
| 2022/12/16 | 1,191 | 1,197 | 1,181 | 1,181 | -21 | -1.7% | 120,900 |
| 2022/12/15 | 1,201 | 1,211 | 1,193 | 1,202 | -20 | -1.6% | 54,000 |
| 2022/12/14 | 1,221 | 1,229 | 1,212 | 1,222 | +7 | +0.6% | 98,200 |
| 2022/12/13 | 1,218 | 1,231 | 1,212 | 1,215 | +17 | +1.4% | 137,900 |
| 2022/12/12 | 1,170 | 1,199 | 1,166 | 1,198 | +29 | +2.5% | 152,400 |
| 2022/12/09 | 1,165 | 1,181 | 1,163 | 1,169 | +10 | +0.9% | 86,500 |
| 2022/12/08 | 1,191 | 1,191 | 1,151 | 1,159 | -32 | -2.7% | 92,300 |
| 2022/12/07 | 1,210 | 1,222 | 1,191 | 1,191 | -27 | -2.2% | 91,200 |
| 2022/12/06 | 1,208 | 1,223 | 1,203 | 1,218 | +4 | +0.3% | 149,200 |
| 2022/12/05 | 1,202 | 1,214 | 1,177 | 1,214 | +13 | +1.1% | 142,500 |
| 2022/12/02 | 1,229 | 1,229 | 1,186 | 1,201 | -42 | -3.4% | 120,600 |
| 2022/12/01 | 1,267 | 1,267 | 1,243 | 1,243 | -16 | -1.3% | 95,200 |
| 2022/11/30 | 1,271 | 1,279 | 1,252 | 1,259 | -20 | -1.6% | 110,700 |
| 2022/11/29 | 1,306 | 1,308 | 1,276 | 1,279 | -29 | -2.2% | 111,200 |
| 2022/11/28 | 1,310 | 1,316 | 1,301 | 1,308 | -1 | -0.1% | 167,700 |
| 2022/11/25 | 1,288 | 1,309 | 1,287 | 1,309 | +33 | +2.6% | 116,600 |
| 2022/11/24 | 1,279 | 1,294 | 1,272 | 1,276 | +10 | +0.8% | 125,300 |
| 2022/11/22 | 1,244 | 1,267 | 1,244 | 1,266 | +21 | +1.7% | 130,700 |
| 2022/11/21 | 1,234 | 1,248 | 1,230 | 1,245 | +15 | +1.2% | 104,300 |
| 2022/11/18 | 1,215 | 1,232 | 1,212 | 1,230 | +24 | +2% | 66,100 |
| 2022/11/17 | 1,187 | 1,208 | 1,180 | 1,206 | +13 | +1.1% | 62,800 |
| 2022/11/16 | 1,191 | 1,210 | 1,165 | 1,193 | -4 | -0.3% | 126,400 |
| 2022/11/15 | 1,209 | 1,227 | 1,193 | 1,197 | +15 | +1.3% | 119,900 |
| 2022/11/14 | 1,217 | 1,217 | 1,182 | 1,182 | -34 | -2.8% | 111,700 |
| 2022/11/11 | 1,226 | 1,227 | 1,206 | 1,216 | +8 | +0.7% | 102,400 |
| 2022/11/10 | 1,209 | 1,209 | 1,187 | 1,208 | +1 | +0.1% | 63,500 |
| 2022/11/09 | 1,227 | 1,234 | 1,206 | 1,207 | -20 | -1.6% | 96,100 |
| 2022/11/08 | 1,222 | 1,239 | 1,210 | 1,227 | +21 | +1.7% | 115,300 |
| 2022/11/07 | 1,197 | 1,212 | 1,188 | 1,206 | +24 | +2% | 73,900 |
| 2022/11/04 | 1,183 | 1,195 | 1,168 | 1,182 | -17 | -1.4% | 77,500 |
| 2022/11/02 | 1,168 | 1,202 | 1,168 | 1,199 | +21 | +1.8% | 125,700 |
| 2022/11/01 | 1,176 | 1,189 | 1,175 | 1,178 | +1 | +0.1% | 55,800 |
| 2022/10/31 | 1,149 | 1,179 | 1,149 | 1,177 | +38 | +3.3% | 84,200 |
| 2022/10/28 | 1,127 | 1,154 | 1,120 | 1,139 | -4 | -0.3% | 272,800 |
| 2022/10/27 | 1,156 | 1,156 | 1,134 | 1,143 | -14 | -1.2% | 114,600 |
| 2022/10/26 | 1,170 | 1,173 | 1,155 | 1,157 | -12 | -1% | 66,200 |
| 2022/10/25 | 1,164 | 1,176 | 1,163 | 1,169 | +14 | +1.2% | 67,900 |
| 2022/10/24 | 1,175 | 1,178 | 1,155 | 1,155 | -3 | -0.3% | 66,500 |
| 2022/10/21 | 1,164 | 1,174 | 1,158 | 1,158 | -20 | -1.7% | 64,300 |
| 2022/10/20 | 1,180 | 1,188 | 1,173 | 1,178 | -9 | -0.8% | 80,200 |
| 2022/10/19 | 1,183 | 1,192 | 1,182 | 1,187 | -2 | -0.2% | 58,000 |
| 2022/10/18 | 1,200 | 1,200 | 1,178 | 1,189 | +8 | +0.7% | 69,100 |
| 2022/10/17 | 1,184 | 1,187 | 1,176 | 1,181 | -7 | -0.6% | 73,000 |
| 2022/10/14 | 1,182 | 1,200 | 1,164 | 1,188 | +39 | +3.4% | 122,700 |
| 2022/10/13 | 1,135 | 1,154 | 1,128 | 1,149 | +8 | +0.7% | 85,700 |
| 2022/10/12 | 1,143 | 1,148 | 1,133 | 1,141 | +7 | +0.6% | 110,400 |
| 2022/10/11 | 1,144 | 1,160 | 1,134 | 1,134 | -12 | -1% | 147,100 |
| 2022/10/07 | 1,131 | 1,155 | 1,129 | 1,146 | +2 | +0.2% | 74,200 |
651～
700
件表示中 / 3763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 | 213,800円 | -2.3% | -30.6% | 3.74% | 8.80倍 | 0.48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 | 204,100円 | +5.1% | +3.5% | 3.43% | 14.57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 | 273,800円 | +1.7% | -27.6% | 4.38% | 13.52倍 | 0.85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 | 197,800円 | +1.4% | +9.0% | 3.59% | 37.31倍 | 0.71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 | 334,500円 | +26.7% | +5.9% | 1.20% | 10.10倍 | 1.28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
