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 |
|---|---|---|---|---|---|---|---|
| 2015/04/27 | 1,931 | 1,948 | 1,894 | 1,947 | +16 | +0.8% | 52,000 |
| 2015/04/24 | 1,929 | 1,933 | 1,912 | 1,931 | +2 | +0.1% | 84,000 |
| 2015/04/23 | 1,940 | 1,945 | 1,920 | 1,929 | +10 | +0.5% | 49,000 |
| 2015/04/22 | 1,920 | 1,953 | 1,911 | 1,919 | +9 | +0.5% | 40,300 |
| 2015/04/21 | 1,881 | 1,915 | 1,881 | 1,910 | +11 | +0.6% | 40,500 |
| 2015/04/20 | 1,860 | 1,910 | 1,851 | 1,899 | +1 | +0.1% | 65,000 |
| 2015/04/17 | 1,895 | 1,925 | 1,895 | 1,898 | -10 | -0.5% | 91,500 |
| 2015/04/16 | 1,887 | 1,910 | 1,887 | 1,908 | +3 | +0.2% | 37,200 |
| 2015/04/15 | 1,886 | 1,917 | 1,886 | 1,905 | -9 | -0.5% | 30,800 |
| 2015/04/14 | 1,894 | 1,933 | 1,889 | 1,914 | +32 | +1.7% | 36,100 |
| 2015/04/13 | 1,890 | 1,911 | 1,878 | 1,882 | -25 | -1.3% | 37,000 |
| 2015/04/10 | 1,935 | 1,935 | 1,896 | 1,907 | -17 | -0.9% | 66,200 |
| 2015/04/09 | 1,918 | 1,937 | 1,890 | 1,924 | +31 | +1.6% | 81,800 |
| 2015/04/08 | 1,889 | 1,914 | 1,880 | 1,893 | +27 | +1.4% | 46,300 |
| 2015/04/07 | 1,874 | 1,883 | 1,858 | 1,866 | -8 | -0.4% | 37,000 |
| 2015/04/06 | 1,880 | 1,894 | 1,872 | 1,874 | -31 | -1.6% | 23,400 |
| 2015/04/03 | 1,907 | 1,907 | 1,890 | 1,905 | ±0 | ±0% | 35,900 |
| 2015/04/02 | 1,865 | 1,938 | 1,865 | 1,905 | +53 | +2.9% | 131,000 |
| 2015/04/01 | 1,871 | 1,897 | 1,818 | 1,852 | -27 | -1.4% | 70,100 |
| 2015/03/31 | 1,899 | 1,908 | 1,871 | 1,879 | +17 | +0.9% | 61,400 |
| 2015/03/30 | 1,850 | 1,872 | 1,832 | 1,862 | +26 | +1.4% | 73,100 |
| 2015/03/27 | 1,910 | 1,923 | 1,827 | 1,836 | -48 | -2.5% | 101,600 |
| 2015/03/26 | 1,893 | 1,915 | 1,863 | 1,884 | -19 | -1% | 145,100 |
| 2015/03/25 | 1,961 | 1,961 | 1,894 | 1,903 | -47 | -2.4% | 117,700 |
| 2015/03/24 | 1,945 | 1,965 | 1,903 | 1,950 | -17 | -0.9% | 121,500 |
| 2015/03/23 | 1,970 | 1,999 | 1,936 | 1,967 | +19 | +1% | 178,900 |
| 2015/03/20 | 1,885 | 1,948 | 1,866 | 1,948 | +89 | +4.8% | 122,500 |
| 2015/03/19 | 1,866 | 1,879 | 1,834 | 1,859 | -6 | -0.3% | 75,700 |
| 2015/03/18 | 1,843 | 1,877 | 1,841 | 1,865 | +48 | +2.6% | 76,300 |
| 2015/03/17 | 1,820 | 1,834 | 1,812 | 1,817 | +13 | +0.7% | 60,300 |
| 2015/03/16 | 1,784 | 1,816 | 1,783 | 1,804 | +3 | +0.2% | 43,600 |
| 2015/03/13 | 1,796 | 1,818 | 1,769 | 1,801 | +27 | +1.5% | 114,300 |
| 2015/03/12 | 1,742 | 1,774 | 1,737 | 1,774 | +48 | +2.8% | 67,500 |
| 2015/03/11 | 1,709 | 1,734 | 1,702 | 1,726 | +17 | +1% | 41,300 |
| 2015/03/10 | 1,743 | 1,750 | 1,703 | 1,709 | -16 | -0.9% | 76,200 |
| 2015/03/09 | 1,741 | 1,741 | 1,712 | 1,725 | -16 | -0.9% | 56,200 |
| 2015/03/06 | 1,726 | 1,744 | 1,726 | 1,741 | +16 | +0.9% | 91,100 |
| 2015/03/05 | 1,700 | 1,737 | 1,696 | 1,725 | -8 | -0.5% | 61,300 |
| 2015/03/04 | 1,742 | 1,749 | 1,723 | 1,733 | -20 | -1.1% | 47,900 |
| 2015/03/03 | 1,756 | 1,766 | 1,743 | 1,753 | +16 | +0.9% | 72,500 |
| 2015/03/02 | 1,740 | 1,757 | 1,730 | 1,737 | -20 | -1.1% | 37,000 |
| 2015/02/27 | 1,758 | 1,764 | 1,745 | 1,757 | +1 | +0.1% | 96,000 |
| 2015/02/26 | 1,741 | 1,757 | 1,737 | 1,756 | +20 | +1.2% | 61,000 |
| 2015/02/25 | 1,712 | 1,736 | 1,712 | 1,736 | +26 | +1.5% | 63,900 |
| 2015/02/24 | 1,715 | 1,715 | 1,698 | 1,710 | +13 | +0.8% | 48,300 |
| 2015/02/23 | 1,721 | 1,731 | 1,677 | 1,697 | -26 | -1.5% | 76,900 |
| 2015/02/20 | 1,722 | 1,724 | 1,699 | 1,723 | +10 | +0.6% | 43,000 |
| 2015/02/19 | 1,685 | 1,721 | 1,675 | 1,713 | +39 | +2.3% | 79,800 |
| 2015/02/18 | 1,690 | 1,706 | 1,652 | 1,674 | -2 | -0.1% | 104,000 |
| 2015/02/17 | 1,662 | 1,686 | 1,656 | 1,676 | +4 | +0.2% | 51,500 |
2451～
2500
件表示中 / 3696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 | 185,500円 | +4.3% | -41.9% | 3.77% | 9.39倍 | 0.45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 | 262,800円 | -2.9% | +2.2% | 4.19% | 8.21倍 | 0.84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 | 180,700円 | +5.1% | +3.5% | 3.87% | 12.89倍 | 1.78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 | 179,300円 | +1.4% | +9.0% | 3.96% | 34.33倍 | 0.63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 | 212,600円 | -1.6% | -39.8% | 4.33% | 31.90倍 | 0.48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
