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 |
|---|---|---|---|---|---|---|---|
| 2022/01/28 | 1,168 | 1,181 | 1,161 | 1,173 | +27 | +2.4% | 134,000 |
| 2022/01/27 | 1,193 | 1,200 | 1,145 | 1,146 | -45 | -3.8% | 79,800 |
| 2022/01/26 | 1,231 | 1,231 | 1,190 | 1,191 | -27 | -2.2% | 93,600 |
| 2022/01/25 | 1,241 | 1,241 | 1,198 | 1,218 | -24 | -1.9% | 112,200 |
| 2022/01/24 | 1,215 | 1,242 | 1,214 | 1,242 | +27 | +2.2% | 85,100 |
| 2022/01/21 | 1,235 | 1,246 | 1,195 | 1,215 | -41 | -3.3% | 110,600 |
| 2022/01/20 | 1,256 | 1,270 | 1,244 | 1,256 | ±0 | ±0% | 85,500 |
| 2022/01/19 | 1,280 | 1,284 | 1,256 | 1,256 | -54 | -4.1% | 170,100 |
| 2022/01/18 | 1,310 | 1,325 | 1,303 | 1,310 | +7 | +0.5% | 91,700 |
| 2022/01/17 | 1,333 | 1,338 | 1,295 | 1,303 | -23 | -1.7% | 104,200 |
| 2022/01/14 | 1,336 | 1,336 | 1,314 | 1,326 | -6 | -0.5% | 132,900 |
| 2022/01/13 | 1,321 | 1,339 | 1,313 | 1,332 | +7 | +0.5% | 124,300 |
| 2022/01/12 | 1,303 | 1,331 | 1,299 | 1,325 | +38 | +3% | 180,200 |
| 2022/01/11 | 1,267 | 1,294 | 1,267 | 1,287 | +20 | +1.6% | 113,400 |
| 2022/01/07 | 1,273 | 1,278 | 1,265 | 1,267 | +13 | +1% | 115,100 |
| 2022/01/06 | 1,249 | 1,270 | 1,241 | 1,254 | -4 | -0.3% | 120,000 |
| 2022/01/05 | 1,233 | 1,263 | 1,225 | 1,258 | +45 | +3.7% | 147,200 |
| 2022/01/04 | 1,193 | 1,218 | 1,190 | 1,213 | +22 | +1.8% | 120,400 |
| 2021/12/30 | 1,188 | 1,198 | 1,181 | 1,191 | -1 | -0.1% | 46,100 |
| 2021/12/29 | 1,172 | 1,192 | 1,171 | 1,192 | +22 | +1.9% | 75,800 |
| 2021/12/28 | 1,161 | 1,170 | 1,152 | 1,170 | +20 | +1.7% | 67,900 |
| 2021/12/27 | 1,146 | 1,152 | 1,135 | 1,150 | +3 | +0.3% | 64,800 |
| 2021/12/24 | 1,137 | 1,151 | 1,136 | 1,147 | +26 | +2.3% | 68,800 |
| 2021/12/23 | 1,112 | 1,127 | 1,110 | 1,121 | +16 | +1.4% | 47,100 |
| 2021/12/22 | 1,110 | 1,114 | 1,101 | 1,105 | +1 | +0.1% | 75,900 |
| 2021/12/21 | 1,105 | 1,115 | 1,095 | 1,104 | +8 | +0.7% | 101,100 |
| 2021/12/20 | 1,133 | 1,134 | 1,096 | 1,096 | -60 | -5.2% | 115,800 |
| 2021/12/17 | 1,170 | 1,172 | 1,153 | 1,156 | -10 | -0.9% | 127,200 |
| 2021/12/16 | 1,176 | 1,177 | 1,164 | 1,166 | +12 | +1% | 78,200 |
| 2021/12/15 | 1,149 | 1,165 | 1,146 | 1,154 | +16 | +1.4% | 99,400 |
| 2021/12/14 | 1,137 | 1,153 | 1,135 | 1,138 | -6 | -0.5% | 111,900 |
| 2021/12/13 | 1,154 | 1,160 | 1,133 | 1,144 | +4 | +0.4% | 96,200 |
| 2021/12/10 | 1,147 | 1,154 | 1,137 | 1,140 | -7 | -0.6% | 111,900 |
| 2021/12/09 | 1,164 | 1,164 | 1,147 | 1,147 | -20 | -1.7% | 50,700 |
| 2021/12/08 | 1,178 | 1,178 | 1,156 | 1,167 | +2 | +0.2% | 79,000 |
| 2021/12/07 | 1,150 | 1,169 | 1,150 | 1,165 | +25 | +2.2% | 90,000 |
| 2021/12/06 | 1,130 | 1,156 | 1,130 | 1,140 | -7 | -0.6% | 148,500 |
| 2021/12/03 | 1,126 | 1,147 | 1,106 | 1,147 | +25 | +2.2% | 134,500 |
| 2021/12/02 | 1,105 | 1,133 | 1,101 | 1,122 | +13 | +1.2% | 112,700 |
| 2021/12/01 | 1,091 | 1,116 | 1,088 | 1,109 | +18 | +1.6% | 89,100 |
| 2021/11/30 | 1,118 | 1,134 | 1,091 | 1,091 | -11 | -1% | 147,500 |
| 2021/11/29 | 1,126 | 1,128 | 1,101 | 1,102 | -43 | -3.8% | 119,500 |
| 2021/11/26 | 1,180 | 1,180 | 1,145 | 1,145 | -43 | -3.6% | 101,100 |
| 2021/11/25 | 1,193 | 1,200 | 1,182 | 1,188 | ±0 | ±0% | 53,100 |
| 2021/11/24 | 1,210 | 1,225 | 1,182 | 1,188 | ±0 | ±0% | 93,500 |
| 2021/11/22 | 1,193 | 1,194 | 1,175 | 1,188 | -7 | -0.6% | 63,400 |
| 2021/11/19 | 1,203 | 1,207 | 1,178 | 1,195 | -8 | -0.7% | 144,000 |
| 2021/11/18 | 1,198 | 1,206 | 1,175 | 1,203 | +3 | +0.3% | 161,800 |
| 2021/11/17 | 1,227 | 1,236 | 1,200 | 1,200 | -18 | -1.5% | 116,600 |
| 2021/11/16 | 1,236 | 1,237 | 1,200 | 1,218 | -2 | -0.2% | 220,400 |
801～
850
件表示中 / 3695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 | 182,800円 | +4.3% | -41.9% | 3.83% | 9.26倍 | 0.44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 | 262,700円 | -2.9% | +2.2% | 4.19% | 8.21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 |
| トーカロ | 166,500円 | +15.6% | +22.1% | 3.90% | 12.86倍 | 1.70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 | 177,900円 | +1.4% | +9.0% | 3.99% | 34.06倍 | 0.62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 | 218,400円 | -1.6% | -39.8% | 4.21% | 32.78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
