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 |
|---|---|---|---|---|---|---|---|
| 2024/03/11 | 2,422 | 2,450 | 2,360 | 2,416 | -75 | -3% | 117,700 |
| 2024/03/08 | 2,470 | 2,534 | 2,448 | 2,491 | -20 | -0.8% | 132,300 |
| 2024/03/07 | 2,610 | 2,623 | 2,499 | 2,511 | -72 | -2.8% | 111,400 |
| 2024/03/06 | 2,483 | 2,594 | 2,483 | 2,583 | +128 | +5.2% | 260,400 |
| 2024/03/05 | 2,386 | 2,457 | 2,361 | 2,455 | +47 | +2% | 109,500 |
| 2024/03/04 | 2,433 | 2,434 | 2,374 | 2,408 | -36 | -1.5% | 133,300 |
| 2024/03/01 | 2,465 | 2,474 | 2,437 | 2,444 | -12 | -0.5% | 121,600 |
| 2024/02/29 | 2,453 | 2,479 | 2,412 | 2,456 | +35 | +1.4% | 129,400 |
| 2024/02/28 | 2,422 | 2,450 | 2,404 | 2,421 | +24 | +1% | 102,400 |
| 2024/02/27 | 2,445 | 2,472 | 2,391 | 2,397 | -16 | -0.7% | 123,200 |
| 2024/02/26 | 2,434 | 2,468 | 2,406 | 2,413 | +47 | +2% | 190,200 |
| 2024/02/22 | 2,338 | 2,368 | 2,320 | 2,366 | +70 | +3% | 103,900 |
| 2024/02/21 | 2,317 | 2,349 | 2,272 | 2,296 | -34 | -1.5% | 97,400 |
| 2024/02/20 | 2,300 | 2,345 | 2,288 | 2,330 | +35 | +1.5% | 117,000 |
| 2024/02/19 | 2,331 | 2,350 | 2,273 | 2,295 | -36 | -1.5% | 122,100 |
| 2024/02/16 | 2,300 | 2,340 | 2,282 | 2,331 | +91 | +4.1% | 299,900 |
| 2024/02/15 | 2,190 | 2,250 | 2,125 | 2,240 | ±0 | ±0% | 358,300 |
| 2024/02/14 | 2,270 | 2,298 | 2,227 | 2,240 | -34 | -1.5% | 216,100 |
| 2024/02/13 | 2,225 | 2,279 | 2,208 | 2,274 | +82 | +3.7% | 193,700 |
| 2024/02/09 | 2,202 | 2,217 | 2,183 | 2,192 | -14 | -0.6% | 126,400 |
| 2024/02/08 | 2,240 | 2,240 | 2,175 | 2,206 | -29 | -1.3% | 106,700 |
| 2024/02/07 | 2,171 | 2,235 | 2,171 | 2,235 | +61 | +2.8% | 120,000 |
| 2024/02/06 | 2,191 | 2,202 | 2,173 | 2,174 | -18 | -0.8% | 98,600 |
| 2024/02/05 | 2,208 | 2,222 | 2,180 | 2,192 | +12 | +0.6% | 108,800 |
| 2024/02/02 | 2,191 | 2,211 | 2,165 | 2,180 | +15 | +0.7% | 107,100 |
| 2024/02/01 | 2,155 | 2,180 | 2,146 | 2,165 | -5 | -0.2% | 57,600 |
| 2024/01/31 | 2,154 | 2,170 | 2,147 | 2,170 | +15 | +0.7% | 66,800 |
| 2024/01/30 | 2,183 | 2,189 | 2,155 | 2,155 | -28 | -1.3% | 67,700 |
| 2024/01/29 | 2,138 | 2,184 | 2,136 | 2,183 | +76 | +3.6% | 77,300 |
| 2024/01/26 | 2,146 | 2,153 | 2,101 | 2,107 | -62 | -2.9% | 128,300 |
| 2024/01/25 | 2,120 | 2,169 | 2,099 | 2,169 | +49 | +2.3% | 251,100 |
| 2024/01/24 | 2,142 | 2,164 | 2,108 | 2,120 | -18 | -0.8% | 110,000 |
| 2024/01/23 | 2,188 | 2,199 | 2,123 | 2,138 | -28 | -1.3% | 83,600 |
| 2024/01/22 | 2,169 | 2,187 | 2,150 | 2,166 | +27 | +1.3% | 88,500 |
| 2024/01/19 | 2,142 | 2,153 | 2,101 | 2,139 | +34 | +1.6% | 153,700 |
| 2024/01/18 | 2,113 | 2,163 | 2,084 | 2,105 | -53 | -2.5% | 263,500 |
| 2024/01/17 | 2,124 | 2,251 | 2,055 | 2,158 | +174 | +8.8% | 610,800 |
| 2024/01/16 | 2,010 | 2,010 | 1,981 | 1,984 | -29 | -1.4% | 52,200 |
| 2024/01/15 | 1,979 | 2,024 | 1,967 | 2,013 | +48 | +2.4% | 77,400 |
| 2024/01/12 | 2,008 | 2,012 | 1,961 | 1,965 | -17 | -0.9% | 87,700 |
| 2024/01/11 | 2,000 | 2,020 | 1,981 | 1,982 | +19 | +1% | 110,400 |
| 2024/01/10 | 1,931 | 1,970 | 1,931 | 1,963 | +29 | +1.5% | 84,000 |
| 2024/01/09 | 1,940 | 1,946 | 1,913 | 1,934 | +16 | +0.8% | 63,700 |
| 2024/01/05 | 1,928 | 1,937 | 1,908 | 1,918 | +10 | +0.5% | 69,900 |
| 2024/01/04 | 1,864 | 1,912 | 1,842 | 1,908 | +30 | +1.6% | 88,300 |
| 2023/12/29 | 1,900 | 1,909 | 1,860 | 1,878 | -12 | -0.6% | 53,300 |
| 2023/12/28 | 1,860 | 1,898 | 1,859 | 1,890 | +27 | +1.4% | 61,800 |
| 2023/12/27 | 1,879 | 1,888 | 1,855 | 1,863 | +21 | +1.1% | 101,300 |
| 2023/12/26 | 1,844 | 1,856 | 1,830 | 1,842 | ±0 | ±0% | 61,800 |
| 2023/12/25 | 1,870 | 1,884 | 1,839 | 1,842 | -24 | -1.3% | 42,600 |
351～
400
件表示中 / 3762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 | 212,200円 | -2.3% | -30.6% | 3.77% | 8.74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 | 203,800円 | +5.1% | +3.5% | 3.43% | 14.55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 | 272,700円 | +1.7% | -27.6% | 4.40% | 13.46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 |
| ノーリツ | 198,300円 | +1.4% | +9.0% | 3.58% | 37.41倍 | 0.72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 | 335,000円 | +26.7% | +5.9% | 1.19% | 10.12倍 | 1.29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
