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 |
|---|---|---|---|---|---|---|---|
| 2014/07/29 | 1,380 | 1,399 | 1,380 | 1,397 | +17 | +1.2% | 25,300 |
| 2014/07/28 | 1,397 | 1,397 | 1,367 | 1,380 | -17 | -1.2% | 43,600 |
| 2014/07/25 | 1,398 | 1,405 | 1,381 | 1,397 | +16 | +1.2% | 86,000 |
| 2014/07/24 | 1,395 | 1,405 | 1,374 | 1,381 | +1 | +0.1% | 122,000 |
| 2014/07/23 | 1,348 | 1,382 | 1,347 | 1,380 | +48 | +3.6% | 125,700 |
| 2014/07/22 | 1,315 | 1,335 | 1,307 | 1,332 | +27 | +2.1% | 54,600 |
| 2014/07/18 | 1,294 | 1,312 | 1,275 | 1,305 | -7 | -0.5% | 46,700 |
| 2014/07/17 | 1,327 | 1,327 | 1,305 | 1,312 | -7 | -0.5% | 40,800 |
| 2014/07/16 | 1,319 | 1,334 | 1,316 | 1,319 | -9 | -0.7% | 45,300 |
| 2014/07/15 | 1,327 | 1,335 | 1,322 | 1,328 | +1 | +0.1% | 38,400 |
| 2014/07/14 | 1,314 | 1,332 | 1,308 | 1,327 | +13 | +1% | 53,500 |
| 2014/07/11 | 1,301 | 1,317 | 1,288 | 1,314 | -9 | -0.7% | 57,100 |
| 2014/07/10 | 1,349 | 1,349 | 1,311 | 1,323 | -17 | -1.3% | 116,300 |
| 2014/07/09 | 1,350 | 1,355 | 1,333 | 1,340 | -29 | -2.1% | 65,000 |
| 2014/07/08 | 1,357 | 1,380 | 1,337 | 1,369 | +19 | +1.4% | 69,800 |
| 2014/07/07 | 1,367 | 1,367 | 1,349 | 1,350 | -17 | -1.2% | 33,300 |
| 2014/07/04 | 1,379 | 1,385 | 1,362 | 1,367 | -1 | -0.1% | 79,900 |
| 2014/07/03 | 1,363 | 1,371 | 1,356 | 1,368 | +5 | +0.4% | 51,600 |
| 2014/07/02 | 1,369 | 1,375 | 1,361 | 1,363 | -9 | -0.7% | 73,900 |
| 2014/07/01 | 1,378 | 1,380 | 1,361 | 1,372 | -4 | -0.3% | 71,100 |
| 2014/06/30 | 1,325 | 1,377 | 1,322 | 1,376 | +57 | +4.3% | 309,400 |
| 2014/06/27 | 1,313 | 1,323 | 1,297 | 1,319 | +6 | +0.5% | 110,900 |
| 2014/06/26 | 1,328 | 1,335 | 1,305 | 1,313 | ±0 | ±0% | 127,600 |
| 2014/06/25 | 1,340 | 1,346 | 1,310 | 1,313 | -28 | -2.1% | 158,300 |
| 2014/06/24 | 1,345 | 1,359 | 1,331 | 1,341 | +2 | +0.1% | 111,500 |
| 2014/06/23 | 1,334 | 1,348 | 1,327 | 1,339 | +10 | +0.8% | 99,500 |
| 2014/06/20 | 1,325 | 1,340 | 1,321 | 1,329 | +4 | +0.3% | 234,100 |
| 2014/06/19 | 1,337 | 1,337 | 1,318 | 1,325 | -27 | -2% | 231,000 |
| 2014/06/18 | 1,355 | 1,359 | 1,337 | 1,352 | +12 | +0.9% | 126,900 |
| 2014/06/17 | 1,350 | 1,356 | 1,330 | 1,340 | -13 | -1% | 92,600 |
| 2014/06/16 | 1,382 | 1,382 | 1,343 | 1,353 | -36 | -2.6% | 139,800 |
| 2014/06/13 | 1,345 | 1,392 | 1,339 | 1,389 | +60 | +4.5% | 438,600 |
| 2014/06/12 | 1,313 | 1,334 | 1,307 | 1,329 | +5 | +0.4% | 143,400 |
| 2014/06/11 | 1,300 | 1,338 | 1,300 | 1,324 | +29 | +2.2% | 202,700 |
| 2014/06/10 | 1,271 | 1,305 | 1,271 | 1,295 | +35 | +2.8% | 174,900 |
| 2014/06/09 | 1,265 | 1,280 | 1,245 | 1,260 | -3 | -0.2% | 118,300 |
| 2014/06/06 | 1,292 | 1,305 | 1,243 | 1,263 | -24 | -1.9% | 127,200 |
| 2014/06/05 | 1,331 | 1,340 | 1,277 | 1,287 | -67 | -4.9% | 324,500 |
| 2014/06/04 | 1,269 | 1,364 | 1,265 | 1,354 | +98 | +7.8% | 555,300 |
| 2014/06/03 | 1,230 | 1,264 | 1,225 | 1,256 | +29 | +2.4% | 194,600 |
| 2014/06/02 | 1,201 | 1,236 | 1,197 | 1,227 | +31 | +2.6% | 180,400 |
| 2014/05/30 | 1,185 | 1,217 | 1,178 | 1,196 | +20 | +1.7% | 189,200 |
| 2014/05/29 | 1,156 | 1,189 | 1,155 | 1,176 | +13 | +1.1% | 83,600 |
| 2014/05/28 | 1,171 | 1,202 | 1,159 | 1,163 | -1 | -0.1% | 169,500 |
| 2014/05/27 | 1,170 | 1,186 | 1,152 | 1,164 | +1 | +0.1% | 119,300 |
| 2014/05/26 | 1,165 | 1,170 | 1,151 | 1,163 | +14 | +1.2% | 119,700 |
| 2014/05/23 | 1,148 | 1,153 | 1,136 | 1,149 | +9 | +0.8% | 104,300 |
| 2014/05/22 | 1,128 | 1,147 | 1,118 | 1,140 | +23 | +2.1% | 77,500 |
| 2014/05/21 | 1,100 | 1,122 | 1,091 | 1,117 | +5 | +0.4% | 89,300 |
| 2014/05/20 | 1,110 | 1,128 | 1,107 | 1,112 | +2 | +0.2% | 70,700 |
2701～
2750
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
