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 |
|---|---|---|---|---|---|---|---|
| 2018/06/14 | 3,090 | 3,115 | 3,055 | 3,065 | -35 | -1.1% | 70,300 |
| 2018/06/13 | 3,130 | 3,145 | 3,075 | 3,100 | -25 | -0.8% | 115,600 |
| 2018/06/12 | 3,105 | 3,135 | 3,065 | 3,125 | +45 | +1.5% | 142,000 |
| 2018/06/11 | 3,010 | 3,095 | 3,000 | 3,080 | +50 | +1.7% | 101,500 |
| 2018/06/08 | 3,065 | 3,085 | 3,030 | 3,030 | -50 | -1.6% | 160,400 |
| 2018/06/07 | 2,993 | 3,095 | 2,972 | 3,080 | -5 | -0.2% | 166,700 |
| 2018/06/06 | 3,065 | 3,105 | 3,055 | 3,085 | +10 | +0.3% | 49,500 |
| 2018/06/05 | 3,075 | 3,095 | 3,015 | 3,075 | -10 | -0.3% | 152,100 |
| 2018/06/04 | 3,105 | 3,115 | 3,045 | 3,085 | +50 | +1.6% | 238,100 |
| 2018/06/01 | 3,020 | 3,070 | 3,010 | 3,035 | +5 | +0.2% | 79,900 |
| 2018/05/31 | 3,015 | 3,045 | 3,000 | 3,030 | +25 | +0.8% | 130,500 |
| 2018/05/30 | 3,035 | 3,045 | 2,974 | 3,005 | -100 | -3.2% | 109,400 |
| 2018/05/29 | 3,145 | 3,150 | 3,090 | 3,105 | -45 | -1.4% | 107,100 |
| 2018/05/28 | 3,145 | 3,185 | 3,140 | 3,150 | -20 | -0.6% | 66,500 |
| 2018/05/25 | 3,230 | 3,240 | 3,165 | 3,170 | -90 | -2.8% | 118,800 |
| 2018/05/24 | 3,295 | 3,325 | 3,245 | 3,260 | -35 | -1.1% | 143,100 |
| 2018/05/23 | 3,310 | 3,355 | 3,295 | 3,295 | -30 | -0.9% | 210,300 |
| 2018/05/22 | 3,350 | 3,360 | 3,315 | 3,325 | -15 | -0.4% | 110,300 |
| 2018/05/21 | 3,340 | 3,365 | 3,315 | 3,340 | +10 | +0.3% | 71,000 |
| 2018/05/18 | 3,370 | 3,385 | 3,315 | 3,330 | -40 | -1.2% | 125,200 |
| 2018/05/17 | 3,415 | 3,430 | 3,365 | 3,370 | -35 | -1% | 133,800 |
| 2018/05/16 | 3,415 | 3,445 | 3,390 | 3,405 | +15 | +0.4% | 65,100 |
| 2018/05/15 | 3,445 | 3,460 | 3,370 | 3,390 | -45 | -1.3% | 105,800 |
| 2018/05/14 | 3,500 | 3,505 | 3,400 | 3,435 | -80 | -2.3% | 81,800 |
| 2018/05/11 | 3,465 | 3,560 | 3,465 | 3,515 | +120 | +3.5% | 174,100 |
| 2018/05/10 | 3,445 | 3,510 | 3,310 | 3,395 | -55 | -1.6% | 272,500 |
| 2018/05/09 | 3,510 | 3,525 | 3,425 | 3,450 | -40 | -1.1% | 85,200 |
| 2018/05/08 | 3,500 | 3,545 | 3,455 | 3,490 | +35 | +1% | 92,700 |
| 2018/05/07 | 3,500 | 3,525 | 3,430 | 3,455 | +5 | +0.1% | 96,500 |
| 2018/05/02 | 3,495 | 3,530 | 3,435 | 3,450 | -30 | -0.9% | 102,000 |
| 2018/05/01 | 3,420 | 3,495 | 3,390 | 3,480 | +40 | +1.2% | 65,800 |
| 2018/04/27 | 3,490 | 3,490 | 3,410 | 3,440 | -45 | -1.3% | 83,400 |
| 2018/04/26 | 3,465 | 3,505 | 3,430 | 3,485 | +35 | +1% | 92,900 |
| 2018/04/25 | 3,330 | 3,470 | 3,310 | 3,450 | +190 | +5.8% | 207,700 |
| 2018/04/24 | 3,250 | 3,270 | 3,220 | 3,260 | +35 | +1.1% | 71,600 |
| 2018/04/23 | 3,220 | 3,225 | 3,180 | 3,225 | +35 | +1.1% | 63,400 |
| 2018/04/20 | 3,180 | 3,205 | 3,170 | 3,190 | -10 | -0.3% | 34,000 |
| 2018/04/19 | 3,230 | 3,230 | 3,185 | 3,200 | -15 | -0.5% | 37,300 |
| 2018/04/18 | 3,190 | 3,225 | 3,170 | 3,215 | +60 | +1.9% | 66,600 |
| 2018/04/17 | 3,175 | 3,200 | 3,145 | 3,155 | -30 | -0.9% | 65,600 |
| 2018/04/16 | 3,145 | 3,195 | 3,130 | 3,185 | +45 | +1.4% | 62,100 |
| 2018/04/13 | 3,170 | 3,175 | 3,140 | 3,140 | -10 | -0.3% | 57,900 |
| 2018/04/12 | 3,170 | 3,175 | 3,100 | 3,150 | -5 | -0.2% | 59,200 |
| 2018/04/11 | 3,130 | 3,160 | 3,090 | 3,155 | +40 | +1.3% | 54,300 |
| 2018/04/10 | 3,110 | 3,120 | 3,035 | 3,115 | -10 | -0.3% | 117,200 |
| 2018/04/09 | 3,160 | 3,195 | 3,105 | 3,125 | +15 | +0.5% | 166,200 |
| 2018/04/06 | 3,145 | 3,150 | 3,100 | 3,110 | -30 | -1% | 53,100 |
| 2018/04/05 | 3,190 | 3,190 | 3,120 | 3,140 | +5 | +0.2% | 63,300 |
| 2018/04/04 | 3,095 | 3,160 | 3,065 | 3,135 | +65 | +2.1% | 72,300 |
| 2018/04/03 | 3,070 | 3,095 | 3,040 | 3,070 | -25 | -0.8% | 57,700 |
1751～
1800
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
