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 |
|---|---|---|---|---|---|---|---|
| 2017/11/01 | 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 |
| 2017/10/10 | 3,405 | 3,425 | 3,385 | 3,420 | ±0 | ±0% | 70,300 |
| 2017/10/06 | 3,365 | 3,425 | 3,365 | 3,420 | +60 | +1.8% | 86,500 |
| 2017/10/05 | 3,390 | 3,390 | 3,330 | 3,360 | -60 | -1.8% | 141,600 |
| 2017/10/04 | 3,435 | 3,445 | 3,390 | 3,420 | -10 | -0.3% | 56,000 |
| 2017/10/03 | 3,420 | 3,445 | 3,400 | 3,430 | +20 | +0.6% | 90,100 |
| 2017/10/02 | 3,465 | 3,465 | 3,390 | 3,410 | -45 | -1.3% | 76,500 |
| 2017/09/29 | 3,465 | 3,495 | 3,430 | 3,455 | -20 | -0.6% | 81,400 |
| 2017/09/28 | 3,445 | 3,485 | 3,420 | 3,475 | +35 | +1% | 86,300 |
| 2017/09/27 | 3,410 | 3,440 | 3,375 | 3,440 | -10 | -0.3% | 77,700 |
| 2017/09/26 | 3,455 | 3,505 | 3,435 | 3,450 | +60 | +1.8% | 210,000 |
| 2017/09/25 | 3,360 | 3,410 | 3,350 | 3,390 | +65 | +2% | 132,100 |
| 2017/09/22 | 3,345 | 3,365 | 3,315 | 3,325 | -25 | -0.7% | 74,300 |
| 2017/09/21 | 3,340 | 3,365 | 3,340 | 3,350 | +20 | +0.6% | 94,600 |
| 2017/09/20 | 3,350 | 3,350 | 3,325 | 3,330 | -15 | -0.4% | 75,300 |
| 2017/09/19 | 3,300 | 3,345 | 3,295 | 3,345 | +100 | +3.1% | 188,800 |
| 2017/09/15 | 3,215 | 3,245 | 3,205 | 3,245 | +45 | +1.4% | 150,100 |
| 2017/09/14 | 3,170 | 3,225 | 3,160 | 3,200 | +45 | +1.4% | 161,400 |
| 2017/09/13 | 3,125 | 3,160 | 3,115 | 3,155 | +65 | +2.1% | 135,700 |
| 2017/09/12 | 3,110 | 3,115 | 3,085 | 3,090 | +5 | +0.2% | 78,600 |
| 2017/09/11 | 3,110 | 3,130 | 3,085 | 3,085 | +5 | +0.2% | 129,800 |
| 2017/09/08 | 3,090 | 3,110 | 3,070 | 3,080 | -15 | -0.5% | 133,900 |
| 2017/09/07 | 3,050 | 3,100 | 3,050 | 3,095 | +45 | +1.5% | 92,700 |
| 2017/09/06 | 3,020 | 3,060 | 3,005 | 3,050 | -10 | -0.3% | 93,300 |
| 2017/09/05 | 3,120 | 3,130 | 3,045 | 3,060 | -60 | -1.9% | 107,700 |
| 2017/09/04 | 3,195 | 3,205 | 3,115 | 3,120 | -70 | -2.2% | 128,000 |
| 2017/09/01 | 3,200 | 3,245 | 3,190 | 3,190 | +10 | +0.3% | 225,900 |
| 2017/08/31 | 3,175 | 3,195 | 3,170 | 3,180 | +50 | +1.6% | 245,300 |
| 2017/08/30 | 3,095 | 3,135 | 3,090 | 3,130 | +55 | +1.8% | 148,900 |
| 2017/08/29 | 3,035 | 3,080 | 3,035 | 3,075 | +5 | +0.2% | 120,400 |
| 2017/08/28 | 3,075 | 3,080 | 3,045 | 3,070 | +5 | +0.2% | 150,100 |
| 2017/08/25 | 3,080 | 3,085 | 3,055 | 3,065 | +10 | +0.3% | 111,600 |
| 2017/08/24 | 3,035 | 3,080 | 3,030 | 3,055 | +10 | +0.3% | 124,700 |
| 2017/08/23 | 3,070 | 3,085 | 3,030 | 3,045 | +10 | +0.3% | 141,200 |
| 2017/08/22 | 3,030 | 3,050 | 3,005 | 3,035 | -10 | -0.3% | 78,600 |
1901～
1950
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
