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 |
|---|---|---|---|---|---|---|---|
| 2017/12/21 | 3,320 | 3,325 | 3,295 | 3,315 | ±0 | ±0% | 38,900 |
| 2017/12/20 | 3,250 | 3,325 | 3,245 | 3,315 | +70 | +2.2% | 77,200 |
| 2017/12/19 | 3,255 | 3,270 | 3,245 | 3,245 | +10 | +0.3% | 40,000 |
| 2017/12/18 | 3,235 | 3,250 | 3,195 | 3,235 | +10 | +0.3% | 87,000 |
| 2017/12/15 | 3,270 | 3,290 | 3,215 | 3,225 | -50 | -1.5% | 152,800 |
| 2017/12/14 | 3,230 | 3,280 | 3,210 | 3,275 | +65 | +2% | 97,000 |
| 2017/12/13 | 3,240 | 3,240 | 3,190 | 3,210 | -25 | -0.8% | 117,300 |
| 2017/12/12 | 3,290 | 3,290 | 3,225 | 3,235 | -5 | -0.2% | 101,700 |
| 2017/12/11 | 3,260 | 3,260 | 3,200 | 3,240 | +40 | +1.3% | 99,100 |
| 2017/12/08 | 3,150 | 3,225 | 3,150 | 3,200 | +55 | +1.7% | 127,300 |
| 2017/12/07 | 3,120 | 3,160 | 3,110 | 3,145 | +40 | +1.3% | 77,200 |
| 2017/12/06 | 3,155 | 3,185 | 3,070 | 3,105 | -75 | -2.4% | 138,100 |
| 2017/12/05 | 3,160 | 3,230 | 3,125 | 3,180 | +10 | +0.3% | 229,400 |
| 2017/12/04 | 3,235 | 3,235 | 3,170 | 3,170 | -55 | -1.7% | 63,000 |
| 2017/12/01 | 3,190 | 3,235 | 3,170 | 3,225 | +5 | +0.2% | 69,900 |
| 2017/11/30 | 3,230 | 3,235 | 3,165 | 3,220 | +30 | +0.9% | 90,600 |
| 2017/11/29 | 3,240 | 3,240 | 3,185 | 3,190 | +15 | +0.5% | 47,400 |
| 2017/11/28 | 3,215 | 3,215 | 3,170 | 3,175 | -40 | -1.2% | 65,300 |
| 2017/11/27 | 3,275 | 3,275 | 3,215 | 3,215 | -45 | -1.4% | 81,700 |
| 2017/11/24 | 3,265 | 3,270 | 3,220 | 3,260 | -5 | -0.2% | 56,000 |
| 2017/11/22 | 3,295 | 3,295 | 3,255 | 3,265 | -15 | -0.5% | 81,900 |
| 2017/11/21 | 3,260 | 3,290 | 3,240 | 3,280 | +40 | +1.2% | 55,600 |
| 2017/11/20 | 3,195 | 3,245 | 3,195 | 3,240 | +5 | +0.2% | 59,500 |
| 2017/11/17 | 3,285 | 3,285 | 3,230 | 3,235 | +10 | +0.3% | 86,300 |
| 2017/11/16 | 3,210 | 3,245 | 3,180 | 3,225 | +15 | +0.5% | 101,900 |
| 2017/11/15 | 3,260 | 3,300 | 3,205 | 3,210 | -80 | -2.4% | 143,200 |
| 2017/11/14 | 3,285 | 3,325 | 3,225 | 3,290 | +40 | +1.2% | 107,700 |
| 2017/11/13 | 3,285 | 3,295 | 3,240 | 3,250 | -45 | -1.4% | 77,200 |
| 2017/11/10 | 3,315 | 3,335 | 3,280 | 3,295 | -35 | -1.1% | 97,000 |
| 2017/11/09 | 3,380 | 3,380 | 3,285 | 3,330 | -15 | -0.4% | 168,000 |
| 2017/11/08 | 3,260 | 3,345 | 3,255 | 3,345 | +90 | +2.8% | 139,200 |
| 2017/11/07 | 3,210 | 3,255 | 3,210 | 3,255 | +40 | +1.2% | 121,600 |
| 2017/11/06 | 3,270 | 3,280 | 3,185 | 3,215 | -50 | -1.5% | 239,100 |
| 2017/11/02 | 3,210 | 3,275 | 3,210 | 3,265 | +45 | +1.4% | 230,400 |
| 2017/11/01 | 3,360 | 3,365 | 3,185 | 3,220 | -110 | -3.3% | 400,900 |
| 2017/10/31 | 3,430 | 3,435 | 3,280 | 3,330 | -95 | -2.8% | 268,600 |
| 2017/10/30 | 3,415 | 3,445 | 3,370 | 3,425 | -20 | -0.6% | 270,900 |
| 2017/10/27 | 3,415 | 3,445 | 3,380 | 3,445 | +25 | +0.7% | 108,000 |
| 2017/10/26 | 3,410 | 3,460 | 3,410 | 3,420 | ±0 | ±0% | 111,900 |
| 2017/10/25 | 3,475 | 3,475 | 3,415 | 3,420 | -65 | -1.9% | 162,700 |
| 2017/10/24 | 3,430 | 3,490 | 3,430 | 3,485 | +30 | +0.9% | 127,500 |
| 2017/10/23 | 3,480 | 3,480 | 3,445 | 3,455 | +25 | +0.7% | 58,700 |
| 2017/10/20 | 3,440 | 3,455 | 3,395 | 3,430 | -10 | -0.3% | 105,300 |
| 2017/10/19 | 3,415 | 3,445 | 3,390 | 3,440 | +20 | +0.6% | 80,900 |
| 2017/10/18 | 3,435 | 3,440 | 3,400 | 3,420 | -5 | -0.1% | 131,300 |
| 2017/10/17 | 3,380 | 3,440 | 3,340 | 3,425 | +35 | +1% | 209,500 |
| 2017/10/16 | 3,400 | 3,415 | 3,380 | 3,390 | -35 | -1% | 126,500 |
| 2017/10/13 | 3,415 | 3,430 | 3,390 | 3,425 | +15 | +0.4% | 64,700 |
| 2017/10/12 | 3,420 | 3,445 | 3,390 | 3,410 | -10 | -0.3% | 61,700 |
| 2017/10/11 | 3,420 | 3,430 | 3,390 | 3,420 | ±0 | ±0% | 49,000 |
1801～
1850
件表示中 / 3697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 | 181,100円 | +4.3% | -41.9% | 3.87% | 9.17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 | 259,900円 | -2.9% | +2.2% | 4.23% | 8.12倍 | 0.83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 | 178,500円 | +5.1% | +3.5% | 3.92% | 12.74倍 | 1.75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 | 186,200円 | +1.4% | +9.0% | 3.81% | 35.65倍 | 0.64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 | 208,600円 | -2.1% | -41.2% | 4.41% | 42.30倍 | 0.56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
