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 |
|---|---|---|---|---|---|---|---|
| 2015/03/11 | 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 |
| 2015/02/16 | 1,691 | 1,692 | 1,668 | 1,672 | -19 | -1.1% | 34,500 |
| 2015/02/13 | 1,699 | 1,699 | 1,662 | 1,691 | +11 | +0.7% | 72,200 |
| 2015/02/12 | 1,699 | 1,703 | 1,661 | 1,680 | +18 | +1.1% | 68,700 |
| 2015/02/10 | 1,689 | 1,713 | 1,649 | 1,662 | -14 | -0.8% | 72,700 |
| 2015/02/09 | 1,680 | 1,694 | 1,660 | 1,676 | +19 | +1.1% | 109,600 |
| 2015/02/06 | 1,668 | 1,670 | 1,652 | 1,657 | +2 | +0.1% | 21,900 |
| 2015/02/05 | 1,685 | 1,693 | 1,635 | 1,655 | -5 | -0.3% | 69,300 |
| 2015/02/04 | 1,661 | 1,673 | 1,639 | 1,660 | +37 | +2.3% | 68,300 |
| 2015/02/03 | 1,672 | 1,685 | 1,612 | 1,623 | -44 | -2.6% | 65,500 |
| 2015/02/02 | 1,645 | 1,688 | 1,612 | 1,667 | +37 | +2.3% | 123,100 |
| 2015/01/30 | 1,634 | 1,649 | 1,606 | 1,630 | +20 | +1.2% | 115,100 |
| 2015/01/29 | 1,644 | 1,644 | 1,603 | 1,610 | -33 | -2% | 43,100 |
| 2015/01/28 | 1,631 | 1,651 | 1,612 | 1,643 | +12 | +0.7% | 39,100 |
| 2015/01/27 | 1,633 | 1,639 | 1,620 | 1,631 | +24 | +1.5% | 45,600 |
| 2015/01/26 | 1,584 | 1,609 | 1,582 | 1,607 | +8 | +0.5% | 31,500 |
| 2015/01/23 | 1,585 | 1,608 | 1,585 | 1,599 | +29 | +1.8% | 25,700 |
| 2015/01/22 | 1,600 | 1,601 | 1,556 | 1,570 | -31 | -1.9% | 88,300 |
| 2015/01/21 | 1,615 | 1,615 | 1,590 | 1,601 | -22 | -1.4% | 109,300 |
| 2015/01/20 | 1,597 | 1,627 | 1,596 | 1,623 | +35 | +2.2% | 63,700 |
| 2015/01/19 | 1,585 | 1,602 | 1,571 | 1,588 | +23 | +1.5% | 71,300 |
| 2015/01/16 | 1,568 | 1,576 | 1,549 | 1,565 | -55 | -3.4% | 127,600 |
| 2015/01/15 | 1,600 | 1,631 | 1,600 | 1,620 | +23 | +1.4% | 61,600 |
| 2015/01/14 | 1,612 | 1,612 | 1,577 | 1,597 | -16 | -1% | 71,800 |
| 2015/01/13 | 1,625 | 1,645 | 1,600 | 1,613 | -23 | -1.4% | 59,000 |
| 2015/01/09 | 1,639 | 1,649 | 1,625 | 1,636 | +1 | +0.1% | 65,100 |
| 2015/01/08 | 1,625 | 1,648 | 1,622 | 1,635 | +17 | +1.1% | 64,000 |
| 2015/01/07 | 1,602 | 1,628 | 1,585 | 1,618 | -8 | -0.5% | 92,200 |
| 2015/01/06 | 1,662 | 1,678 | 1,626 | 1,626 | -71 | -4.2% | 80,900 |
| 2015/01/05 | 1,725 | 1,744 | 1,679 | 1,697 | -40 | -2.3% | 49,400 |
| 2014/12/30 | 1,700 | 1,738 | 1,700 | 1,737 | +30 | +1.8% | 50,100 |
| 2014/12/29 | 1,731 | 1,740 | 1,684 | 1,707 | -19 | -1.1% | 41,900 |
| 2014/12/26 | 1,668 | 1,748 | 1,668 | 1,726 | +43 | +2.6% | 88,000 |
| 2014/12/25 | 1,695 | 1,718 | 1,677 | 1,683 | -4 | -0.2% | 57,500 |
2551～
2600
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
