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 |
|---|---|---|---|---|---|---|---|
| 2022/05/13 | 1,037 | 1,086 | 1,032 | 1,062 | +17 | +1.6% | 244,200 |
| 2022/05/12 | 1,055 | 1,073 | 1,045 | 1,045 | -17 | -1.6% | 129,900 |
| 2022/05/11 | 1,091 | 1,091 | 1,054 | 1,062 | -35 | -3.2% | 91,100 |
| 2022/05/10 | 1,094 | 1,100 | 1,074 | 1,097 | -10 | -0.9% | 81,100 |
| 2022/05/09 | 1,127 | 1,128 | 1,104 | 1,107 | -40 | -3.5% | 110,800 |
| 2022/05/06 | 1,132 | 1,147 | 1,123 | 1,147 | +24 | +2.1% | 107,400 |
| 2022/05/02 | 1,112 | 1,133 | 1,104 | 1,123 | +16 | +1.4% | 99,500 |
| 2022/04/28 | 1,057 | 1,110 | 1,053 | 1,107 | +63 | +6% | 92,500 |
| 2022/04/27 | 1,062 | 1,066 | 1,033 | 1,044 | -41 | -3.8% | 256,800 |
| 2022/04/26 | 1,090 | 1,097 | 1,085 | 1,085 | +2 | +0.2% | 79,700 |
| 2022/04/25 | 1,081 | 1,092 | 1,076 | 1,083 | -28 | -2.5% | 74,300 |
| 2022/04/22 | 1,105 | 1,112 | 1,088 | 1,111 | -14 | -1.2% | 79,600 |
| 2022/04/21 | 1,098 | 1,125 | 1,095 | 1,125 | +30 | +2.7% | 136,500 |
| 2022/04/20 | 1,089 | 1,103 | 1,088 | 1,095 | +15 | +1.4% | 88,900 |
| 2022/04/19 | 1,077 | 1,086 | 1,070 | 1,080 | +4 | +0.4% | 70,100 |
| 2022/04/18 | 1,073 | 1,083 | 1,059 | 1,076 | -3 | -0.3% | 118,900 |
| 2022/04/15 | 1,065 | 1,082 | 1,065 | 1,079 | +5 | +0.5% | 61,400 |
| 2022/04/14 | 1,069 | 1,074 | 1,062 | 1,074 | +19 | +1.8% | 98,700 |
| 2022/04/13 | 1,061 | 1,070 | 1,048 | 1,055 | +9 | +0.9% | 139,000 |
| 2022/04/12 | 1,064 | 1,075 | 1,046 | 1,046 | -25 | -2.3% | 141,500 |
| 2022/04/11 | 1,076 | 1,099 | 1,068 | 1,071 | -12 | -1.1% | 72,200 |
| 2022/04/08 | 1,079 | 1,087 | 1,067 | 1,083 | +1 | +0.1% | 132,100 |
| 2022/04/07 | 1,086 | 1,094 | 1,066 | 1,082 | -29 | -2.6% | 122,200 |
| 2022/04/06 | 1,111 | 1,141 | 1,111 | 1,111 | -60 | -5.1% | 167,400 |
| 2022/04/05 | 1,183 | 1,193 | 1,170 | 1,171 | -4 | -0.3% | 81,100 |
| 2022/04/04 | 1,169 | 1,185 | 1,158 | 1,175 | +6 | +0.5% | 78,700 |
| 2022/04/01 | 1,159 | 1,170 | 1,145 | 1,169 | -6 | -0.5% | 72,700 |
| 2022/03/31 | 1,181 | 1,192 | 1,166 | 1,175 | -23 | -1.9% | 139,500 |
| 2022/03/30 | 1,201 | 1,205 | 1,179 | 1,198 | -19 | -1.6% | 163,900 |
| 2022/03/29 | 1,215 | 1,224 | 1,202 | 1,217 | +14 | +1.2% | 245,700 |
| 2022/03/28 | 1,219 | 1,226 | 1,196 | 1,203 | +6 | +0.5% | 153,300 |
| 2022/03/25 | 1,207 | 1,216 | 1,189 | 1,197 | +3 | +0.3% | 104,400 |
| 2022/03/24 | 1,189 | 1,194 | 1,170 | 1,194 | -9 | -0.7% | 91,100 |
| 2022/03/23 | 1,189 | 1,209 | 1,172 | 1,203 | +18 | +1.5% | 159,700 |
| 2022/03/22 | 1,161 | 1,185 | 1,161 | 1,185 | +37 | +3.2% | 134,700 |
| 2022/03/18 | 1,147 | 1,151 | 1,121 | 1,148 | -4 | -0.3% | 252,200 |
| 2022/03/17 | 1,150 | 1,157 | 1,133 | 1,152 | +41 | +3.7% | 175,700 |
| 2022/03/16 | 1,111 | 1,119 | 1,089 | 1,111 | +11 | +1% | 170,500 |
| 2022/03/15 | 1,050 | 1,100 | 1,041 | 1,100 | +40 | +3.8% | 143,000 |
| 2022/03/14 | 1,057 | 1,075 | 1,049 | 1,060 | +6 | +0.6% | 109,500 |
| 2022/03/11 | 1,056 | 1,063 | 1,037 | 1,054 | -20 | -1.9% | 178,300 |
| 2022/03/10 | 1,057 | 1,080 | 1,057 | 1,074 | +46 | +4.5% | 135,800 |
| 2022/03/09 | 1,053 | 1,062 | 1,020 | 1,028 | -12 | -1.2% | 121,100 |
| 2022/03/08 | 1,057 | 1,078 | 1,031 | 1,040 | -22 | -2.1% | 148,200 |
| 2022/03/07 | 1,090 | 1,092 | 1,041 | 1,062 | -52 | -4.7% | 204,400 |
| 2022/03/04 | 1,116 | 1,125 | 1,109 | 1,114 | -12 | -1.1% | 173,800 |
| 2022/03/03 | 1,129 | 1,140 | 1,122 | 1,126 | +23 | +2.1% | 103,800 |
| 2022/03/02 | 1,151 | 1,156 | 1,103 | 1,103 | -72 | -6.1% | 146,200 |
| 2022/03/01 | 1,192 | 1,195 | 1,170 | 1,175 | -15 | -1.3% | 168,400 |
| 2022/02/28 | 1,172 | 1,196 | 1,166 | 1,190 | +23 | +2% | 140,400 |
801～
850
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
