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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 1,112 | 1,122 | 1,111 | 1,111 | -8 | -0.7% | 57,900 |
| 2022/07/22 | 1,105 | 1,124 | 1,100 | 1,119 | +22 | +2% | 100,100 |
| 2022/07/21 | 1,071 | 1,104 | 1,071 | 1,097 | -4 | -0.4% | 126,600 |
| 2022/07/20 | 1,095 | 1,101 | 1,088 | 1,101 | +33 | +3.1% | 112,600 |
| 2022/07/19 | 1,071 | 1,074 | 1,060 | 1,068 | +10 | +0.9% | 53,900 |
| 2022/07/15 | 1,065 | 1,071 | 1,058 | 1,058 | -5 | -0.5% | 61,600 |
| 2022/07/14 | 1,047 | 1,066 | 1,034 | 1,063 | +14 | +1.3% | 78,100 |
| 2022/07/13 | 1,049 | 1,063 | 1,042 | 1,049 | +20 | +1.9% | 118,800 |
| 2022/07/12 | 1,043 | 1,043 | 1,024 | 1,029 | -17 | -1.6% | 85,900 |
| 2022/07/11 | 1,045 | 1,059 | 1,041 | 1,046 | +14 | +1.4% | 110,400 |
| 2022/07/08 | 1,036 | 1,051 | 1,031 | 1,032 | +8 | +0.8% | 134,200 |
| 2022/07/07 | 1,004 | 1,029 | 1,004 | 1,024 | +31 | +3.1% | 77,900 |
| 2022/07/06 | 1,000 | 1,001 | 984 | 993 | -27 | -2.6% | 105,600 |
| 2022/07/05 | 1,025 | 1,033 | 1,019 | 1,020 | +5 | +0.5% | 58,900 |
| 2022/07/04 | 1,004 | 1,017 | 1,003 | 1,015 | +20 | +2% | 112,500 |
| 2022/07/01 | 992 | 1,000 | 983 | 995 | ±0 | ±0% | 153,500 |
| 2022/06/30 | 1,009 | 1,014 | 987 | 995 | -7 | -0.7% | 146,800 |
| 2022/06/29 | 1,013 | 1,013 | 995 | 1,002 | -17 | -1.7% | 248,000 |
| 2022/06/28 | 1,006 | 1,027 | 1,006 | 1,019 | +8 | +0.8% | 122,900 |
| 2022/06/27 | 1,029 | 1,031 | 1,003 | 1,011 | -1 | -0.1% | 77,300 |
| 2022/06/24 | 1,017 | 1,017 | 1,001 | 1,012 | -8 | -0.8% | 72,700 |
| 2022/06/23 | 1,008 | 1,024 | 1,007 | 1,020 | +11 | +1.1% | 71,300 |
| 2022/06/22 | 1,022 | 1,032 | 1,007 | 1,009 | -5 | -0.5% | 70,100 |
| 2022/06/21 | 989 | 1,021 | 989 | 1,014 | +28 | +2.8% | 89,400 |
| 2022/06/20 | 1,013 | 1,023 | 985 | 986 | -22 | -2.2% | 64,500 |
| 2022/06/17 | 1,000 | 1,017 | 989 | 1,008 | -22 | -2.1% | 137,500 |
| 2022/06/16 | 1,038 | 1,054 | 1,029 | 1,030 | -2 | -0.2% | 65,800 |
| 2022/06/15 | 1,048 | 1,055 | 1,030 | 1,032 | -23 | -2.2% | 70,400 |
| 2022/06/14 | 1,046 | 1,056 | 1,035 | 1,055 | +1 | +0.1% | 127,200 |
| 2022/06/13 | 1,050 | 1,063 | 1,045 | 1,054 | -16 | -1.5% | 96,600 |
| 2022/06/10 | 1,055 | 1,076 | 1,050 | 1,070 | -10 | -0.9% | 95,500 |
| 2022/06/09 | 1,083 | 1,100 | 1,077 | 1,080 | -2 | -0.2% | 84,400 |
| 2022/06/08 | 1,080 | 1,085 | 1,072 | 1,082 | +2 | +0.2% | 87,100 |
| 2022/06/07 | 1,076 | 1,098 | 1,073 | 1,080 | +9 | +0.8% | 78,700 |
| 2022/06/06 | 1,075 | 1,083 | 1,064 | 1,071 | -16 | -1.5% | 95,800 |
| 2022/06/03 | 1,085 | 1,092 | 1,068 | 1,087 | +16 | +1.5% | 94,000 |
| 2022/06/02 | 1,074 | 1,083 | 1,065 | 1,071 | -13 | -1.2% | 124,400 |
| 2022/06/01 | 1,040 | 1,084 | 1,035 | 1,084 | +57 | +5.6% | 142,100 |
| 2022/05/31 | 1,024 | 1,033 | 1,017 | 1,027 | +11 | +1.1% | 148,800 |
| 2022/05/30 | 988 | 1,016 | 988 | 1,016 | +30 | +3% | 316,800 |
| 2022/05/27 | 992 | 998 | 985 | 986 | +9 | +0.9% | 89,100 |
| 2022/05/26 | 980 | 992 | 976 | 977 | +2 | +0.2% | 106,200 |
| 2022/05/25 | 990 | 992 | 974 | 975 | -13 | -1.3% | 152,800 |
| 2022/05/24 | 1,013 | 1,015 | 988 | 988 | -25 | -2.5% | 108,000 |
| 2022/05/23 | 1,010 | 1,020 | 1,008 | 1,013 | +14 | +1.4% | 152,400 |
| 2022/05/20 | 1,009 | 1,011 | 991 | 999 | -15 | -1.5% | 178,500 |
| 2022/05/19 | 989 | 1,022 | 978 | 1,014 | +8 | +0.8% | 184,200 |
| 2022/05/18 | 1,011 | 1,017 | 989 | 1,006 | -7 | -0.7% | 163,100 |
| 2022/05/17 | 1,020 | 1,033 | 1,005 | 1,013 | -15 | -1.5% | 110,700 |
| 2022/05/16 | 1,065 | 1,070 | 1,028 | 1,028 | -34 | -3.2% | 158,500 |
751～
800
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
