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 |
|---|---|---|---|---|---|---|---|
| 2018/04/02 | 3,105 | 3,120 | 3,070 | 3,095 | +15 | +0.5% | 62,000 |
| 2018/03/30 | 3,145 | 3,145 | 3,055 | 3,080 | +5 | +0.2% | 89,900 |
| 2018/03/29 | 3,140 | 3,150 | 3,040 | 3,075 | -20 | -0.6% | 87,200 |
| 2018/03/28 | 3,065 | 3,110 | 3,050 | 3,095 | -20 | -0.6% | 88,800 |
| 2018/03/27 | 3,030 | 3,120 | 3,025 | 3,115 | +128 | +4.3% | 157,000 |
| 2018/03/26 | 2,930 | 2,988 | 2,893 | 2,987 | +28 | +0.9% | 105,300 |
| 2018/03/23 | 2,994 | 3,010 | 2,952 | 2,959 | -131 | -4.2% | 109,500 |
| 2018/03/22 | 3,085 | 3,100 | 3,060 | 3,090 | +10 | +0.3% | 56,900 |
| 2018/03/20 | 3,045 | 3,085 | 3,025 | 3,080 | +10 | +0.3% | 56,300 |
| 2018/03/19 | 3,130 | 3,135 | 3,060 | 3,070 | -75 | -2.4% | 105,500 |
| 2018/03/16 | 3,185 | 3,205 | 3,145 | 3,145 | -40 | -1.3% | 103,900 |
| 2018/03/15 | 3,185 | 3,200 | 3,140 | 3,185 | ±0 | ±0% | 51,800 |
| 2018/03/14 | 3,155 | 3,195 | 3,140 | 3,185 | +10 | +0.3% | 64,500 |
| 2018/03/13 | 3,105 | 3,180 | 3,070 | 3,175 | +45 | +1.4% | 80,300 |
| 2018/03/12 | 3,115 | 3,130 | 3,075 | 3,130 | +80 | +2.6% | 59,900 |
| 2018/03/09 | 3,080 | 3,115 | 3,035 | 3,050 | +20 | +0.7% | 95,900 |
| 2018/03/08 | 3,125 | 3,130 | 3,000 | 3,030 | -55 | -1.8% | 87,500 |
| 2018/03/07 | 3,090 | 3,125 | 3,060 | 3,085 | -20 | -0.6% | 81,400 |
| 2018/03/06 | 3,075 | 3,120 | 3,065 | 3,105 | +80 | +2.6% | 107,400 |
| 2018/03/05 | 3,070 | 3,070 | 3,010 | 3,025 | -50 | -1.6% | 90,600 |
| 2018/03/02 | 3,095 | 3,095 | 3,050 | 3,075 | -90 | -2.8% | 123,400 |
| 2018/03/01 | 3,225 | 3,225 | 3,155 | 3,165 | -70 | -2.2% | 78,200 |
| 2018/02/28 | 3,260 | 3,300 | 3,235 | 3,235 | -25 | -0.8% | 84,100 |
| 2018/02/27 | 3,255 | 3,270 | 3,225 | 3,260 | +40 | +1.2% | 53,900 |
| 2018/02/26 | 3,295 | 3,295 | 3,200 | 3,220 | -50 | -1.5% | 71,500 |
| 2018/02/23 | 3,245 | 3,285 | 3,240 | 3,270 | +65 | +2% | 80,300 |
| 2018/02/22 | 3,185 | 3,235 | 3,165 | 3,205 | +25 | +0.8% | 133,500 |
| 2018/02/21 | 3,120 | 3,185 | 3,100 | 3,180 | +75 | +2.4% | 155,500 |
| 2018/02/20 | 3,100 | 3,115 | 3,065 | 3,105 | -35 | -1.1% | 69,500 |
| 2018/02/19 | 3,125 | 3,145 | 3,090 | 3,140 | +75 | +2.4% | 45,000 |
| 2018/02/16 | 3,060 | 3,115 | 3,055 | 3,065 | +60 | +2% | 108,400 |
| 2018/02/15 | 3,050 | 3,055 | 2,989 | 3,005 | +61 | +2.1% | 161,400 |
| 2018/02/14 | 3,045 | 3,065 | 2,930 | 2,944 | -106 | -3.5% | 190,600 |
| 2018/02/13 | 3,185 | 3,195 | 3,040 | 3,050 | -90 | -2.9% | 142,800 |
| 2018/02/09 | 3,055 | 3,145 | 3,055 | 3,140 | -115 | -3.5% | 151,400 |
| 2018/02/08 | 3,205 | 3,285 | 3,190 | 3,255 | +120 | +3.8% | 194,700 |
| 2018/02/07 | 3,235 | 3,275 | 3,130 | 3,135 | +35 | +1.1% | 177,600 |
| 2018/02/06 | 3,160 | 3,165 | 3,025 | 3,100 | -200 | -6.1% | 188,800 |
| 2018/02/05 | 3,365 | 3,380 | 3,275 | 3,300 | -120 | -3.5% | 177,500 |
| 2018/02/02 | 3,490 | 3,490 | 3,410 | 3,420 | -120 | -3.4% | 125,500 |
| 2018/02/01 | 3,365 | 3,545 | 3,365 | 3,540 | +215 | +6.5% | 303,700 |
| 2018/01/31 | 3,310 | 3,570 | 3,300 | 3,325 | -20 | -0.6% | 397,400 |
| 2018/01/30 | 3,380 | 3,410 | 3,325 | 3,345 | -30 | -0.9% | 117,200 |
| 2018/01/29 | 3,385 | 3,400 | 3,335 | 3,375 | +50 | +1.5% | 60,300 |
| 2018/01/26 | 3,410 | 3,420 | 3,320 | 3,325 | -50 | -1.5% | 112,500 |
| 2018/01/25 | 3,380 | 3,425 | 3,375 | 3,375 | +5 | +0.1% | 178,600 |
| 2018/01/24 | 3,310 | 3,395 | 3,305 | 3,370 | +80 | +2.4% | 236,000 |
| 2018/01/23 | 3,285 | 3,300 | 3,275 | 3,290 | +30 | +0.9% | 76,900 |
| 2018/01/22 | 3,245 | 3,260 | 3,215 | 3,260 | +5 | +0.2% | 57,100 |
| 2018/01/19 | 3,230 | 3,265 | 3,215 | 3,255 | +40 | +1.2% | 65,800 |
1801～
1850
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
