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 |
|---|---|---|---|---|---|---|---|
| 2014/02/06 | 1,245 | 1,265 | 1,230 | 1,247 | +2 | +0.2% | 146,200 |
| 2014/02/05 | 1,236 | 1,279 | 1,221 | 1,245 | +39 | +3.2% | 199,300 |
| 2014/02/04 | 1,247 | 1,259 | 1,205 | 1,206 | -90 | -6.9% | 316,600 |
| 2014/02/03 | 1,318 | 1,337 | 1,290 | 1,296 | -42 | -3.1% | 351,900 |
| 2014/01/31 | 1,469 | 1,490 | 1,310 | 1,338 | -105 | -7.3% | 481,900 |
| 2014/01/30 | 1,453 | 1,456 | 1,430 | 1,443 | -50 | -3.3% | 133,700 |
| 2014/01/29 | 1,475 | 1,494 | 1,464 | 1,493 | +36 | +2.5% | 68,300 |
| 2014/01/28 | 1,440 | 1,480 | 1,431 | 1,457 | +12 | +0.8% | 181,400 |
| 2014/01/27 | 1,439 | 1,472 | 1,439 | 1,445 | -42 | -2.8% | 146,500 |
| 2014/01/24 | 1,495 | 1,512 | 1,468 | 1,487 | -39 | -2.6% | 194,500 |
| 2014/01/23 | 1,583 | 1,587 | 1,525 | 1,526 | -53 | -3.4% | 111,700 |
| 2014/01/22 | 1,583 | 1,592 | 1,551 | 1,579 | -3 | -0.2% | 86,800 |
| 2014/01/21 | 1,595 | 1,612 | 1,578 | 1,582 | -30 | -1.9% | 205,500 |
| 2014/01/20 | 1,577 | 1,626 | 1,571 | 1,612 | +35 | +2.2% | 189,900 |
| 2014/01/17 | 1,590 | 1,590 | 1,565 | 1,577 | -10 | -0.6% | 105,400 |
| 2014/01/16 | 1,565 | 1,607 | 1,564 | 1,587 | +30 | +1.9% | 172,300 |
| 2014/01/15 | 1,564 | 1,572 | 1,533 | 1,557 | +23 | +1.5% | 157,000 |
| 2014/01/14 | 1,526 | 1,544 | 1,507 | 1,534 | -25 | -1.6% | 191,400 |
| 2014/01/10 | 1,507 | 1,563 | 1,500 | 1,559 | +52 | +3.5% | 266,800 |
| 2014/01/09 | 1,532 | 1,535 | 1,487 | 1,507 | -19 | -1.2% | 195,800 |
| 2014/01/08 | 1,493 | 1,529 | 1,493 | 1,526 | +35 | +2.3% | 129,000 |
| 2014/01/07 | 1,539 | 1,539 | 1,490 | 1,491 | -60 | -3.9% | 233,800 |
| 2014/01/06 | 1,562 | 1,568 | 1,533 | 1,551 | -7 | -0.4% | 134,200 |
| 2013/12/30 | 1,555 | 1,580 | 1,550 | 1,558 | +12 | +0.8% | 102,800 |
| 2013/12/27 | 1,548 | 1,548 | 1,515 | 1,546 | +5 | +0.3% | 91,500 |
| 2013/12/26 | 1,500 | 1,549 | 1,490 | 1,541 | +36 | +2.4% | 94,500 |
| 2013/12/25 | 1,483 | 1,513 | 1,475 | 1,505 | ±0 | ±0% | 136,100 |
| 2013/12/24 | 1,523 | 1,523 | 1,499 | 1,505 | -16 | -1.1% | 100,500 |
| 2013/12/20 | 1,525 | 1,527 | 1,515 | 1,521 | -7 | -0.5% | 68,000 |
| 2013/12/19 | 1,560 | 1,560 | 1,516 | 1,528 | -31 | -2% | 142,000 |
| 2013/12/18 | 1,538 | 1,562 | 1,525 | 1,559 | +9 | +0.6% | 151,700 |
| 2013/12/17 | 1,517 | 1,562 | 1,517 | 1,550 | +25 | +1.6% | 179,000 |
| 2013/12/16 | 1,542 | 1,557 | 1,515 | 1,525 | -6 | -0.4% | 111,300 |
| 2013/12/13 | 1,553 | 1,560 | 1,506 | 1,531 | +5 | +0.3% | 220,300 |
| 2013/12/12 | 1,523 | 1,535 | 1,505 | 1,526 | -10 | -0.7% | 118,400 |
| 2013/12/11 | 1,550 | 1,559 | 1,522 | 1,536 | -17 | -1.1% | 89,300 |
| 2013/12/10 | 1,558 | 1,558 | 1,532 | 1,553 | -5 | -0.3% | 89,700 |
| 2013/12/09 | 1,533 | 1,565 | 1,531 | 1,558 | +36 | +2.4% | 112,000 |
| 2013/12/06 | 1,513 | 1,528 | 1,501 | 1,522 | +17 | +1.1% | 216,200 |
| 2013/12/05 | 1,508 | 1,545 | 1,496 | 1,505 | +24 | +1.6% | 240,200 |
| 2013/12/04 | 1,460 | 1,512 | 1,450 | 1,481 | +19 | +1.3% | 263,000 |
| 2013/12/03 | 1,445 | 1,483 | 1,434 | 1,462 | +25 | +1.7% | 178,300 |
| 2013/12/02 | 1,447 | 1,453 | 1,428 | 1,437 | -10 | -0.7% | 56,400 |
| 2013/11/29 | 1,435 | 1,455 | 1,411 | 1,447 | +18 | +1.3% | 167,900 |
| 2013/11/28 | 1,425 | 1,451 | 1,416 | 1,429 | +6 | +0.4% | 256,700 |
| 2013/11/27 | 1,395 | 1,435 | 1,392 | 1,423 | +23 | +1.6% | 102,600 |
| 2013/11/26 | 1,421 | 1,436 | 1,400 | 1,400 | -38 | -2.6% | 305,000 |
| 2013/11/25 | 1,428 | 1,444 | 1,411 | 1,438 | +25 | +1.8% | 146,800 |
| 2013/11/22 | 1,420 | 1,437 | 1,405 | 1,413 | +5 | +0.4% | 117,900 |
| 2013/11/21 | 1,413 | 1,427 | 1,396 | 1,408 | -6 | -0.4% | 93,100 |
2751～
2800
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 | 182,900円 | +4.3% | -41.9% | 3.83% | 9.26倍 | 0.44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 | 265,700円 | -2.9% | +2.2% | 4.14% | 8.30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 |
| トーカロ | 179,100円 | +5.1% | +3.5% | 3.91% | 12.78倍 | 1.76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 | 179,600円 | +1.4% | +9.0% | 3.95% | 34.39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 | 214,700円 | -1.6% | -39.8% | 4.29% | 32.22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
