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 |
|---|---|---|---|---|---|---|---|
| 2018/01/18 | 3,290 | 3,290 | 3,210 | 3,215 | -40 | -1.2% | 61,700 |
| 2018/01/17 | 3,265 | 3,265 | 3,225 | 3,255 | -30 | -0.9% | 81,100 |
| 2018/01/16 | 3,285 | 3,290 | 3,265 | 3,285 | +5 | +0.2% | 33,600 |
| 2018/01/15 | 3,320 | 3,350 | 3,255 | 3,280 | ±0 | ±0% | 92,500 |
| 2018/01/12 | 3,305 | 3,315 | 3,255 | 3,280 | -25 | -0.8% | 101,100 |
| 2018/01/11 | 3,265 | 3,335 | 3,240 | 3,305 | +30 | +0.9% | 147,800 |
| 2018/01/10 | 3,200 | 3,295 | 3,190 | 3,275 | +70 | +2.2% | 192,600 |
| 2018/01/09 | 3,235 | 3,235 | 3,185 | 3,205 | ±0 | ±0% | 164,100 |
| 2018/01/05 | 3,210 | 3,225 | 3,195 | 3,205 | ±0 | ±0% | 109,300 |
| 2018/01/04 | 3,240 | 3,250 | 3,190 | 3,205 | +10 | +0.3% | 90,500 |
| 2017/12/29 | 3,225 | 3,235 | 3,190 | 3,195 | -20 | -0.6% | 86,500 |
| 2017/12/28 | 3,255 | 3,255 | 3,210 | 3,215 | -45 | -1.4% | 65,200 |
| 2017/12/27 | 3,295 | 3,295 | 3,250 | 3,260 | -40 | -1.2% | 40,500 |
| 2017/12/26 | 3,305 | 3,320 | 3,285 | 3,300 | +15 | +0.5% | 61,500 |
| 2017/12/25 | 3,295 | 3,315 | 3,275 | 3,285 | -5 | -0.2% | 62,600 |
| 2017/12/22 | 3,330 | 3,340 | 3,280 | 3,290 | -25 | -0.8% | 97,100 |
| 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 |
1851～
1900
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
