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 |
|---|---|---|---|---|---|---|---|
| 2014/01/15 | 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 |
| 2013/11/20 | 1,437 | 1,437 | 1,401 | 1,414 | -12 | -0.8% | 56,400 |
| 2013/11/19 | 1,446 | 1,447 | 1,411 | 1,426 | -34 | -2.3% | 93,800 |
| 2013/11/18 | 1,444 | 1,478 | 1,432 | 1,460 | +26 | +1.8% | 133,200 |
| 2013/11/15 | 1,400 | 1,446 | 1,392 | 1,434 | +45 | +3.2% | 244,800 |
| 2013/11/14 | 1,388 | 1,414 | 1,380 | 1,389 | +9 | +0.7% | 145,900 |
| 2013/11/13 | 1,400 | 1,405 | 1,372 | 1,380 | -14 | -1% | 89,300 |
| 2013/11/12 | 1,360 | 1,419 | 1,360 | 1,394 | +45 | +3.3% | 140,200 |
| 2013/11/11 | 1,380 | 1,436 | 1,339 | 1,349 | -1 | -0.1% | 218,200 |
| 2013/11/08 | 1,333 | 1,367 | 1,331 | 1,350 | -4 | -0.3% | 127,500 |
| 2013/11/07 | 1,394 | 1,410 | 1,341 | 1,354 | -40 | -2.9% | 196,600 |
| 2013/11/06 | 1,415 | 1,420 | 1,381 | 1,394 | -36 | -2.5% | 205,200 |
| 2013/11/05 | 1,432 | 1,449 | 1,409 | 1,430 | ±0 | ±0% | 194,700 |
| 2013/11/01 | 1,400 | 1,490 | 1,398 | 1,430 | +56 | +4.1% | 205,000 |
| 2013/10/31 | 1,344 | 1,480 | 1,335 | 1,374 | +30 | +2.2% | 363,900 |
| 2013/10/30 | 1,350 | 1,350 | 1,312 | 1,344 | +14 | +1.1% | 86,700 |
| 2013/10/29 | 1,334 | 1,356 | 1,317 | 1,330 | -24 | -1.8% | 151,600 |
2801～
2850
件表示中 / 3730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 | 189,100円 | -2.3% | -30.6% | 4.23% | 7.79倍 | 0.43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 | 190,300円 | +5.1% | +3.5% | 3.68% | 13.58倍 | 1.87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 | 254,000円 | +1.7% | -27.6% | 4.72% | 12.54倍 | 0.79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 | 183,700円 | +1.4% | +9.0% | 3.86% | 34.86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 |
| ＲＳＴＥＣＨ | 316,500円 | +26.7% | +5.9% | 1.26% | 9.56倍 | 1.22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
