ＴＰＲ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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 2,183 | 2,191 | 2,163 | 2,174 | +13 | +0.6% | 151,300 |
| 2024/03/01 | 2,165 | 2,166 | 2,146 | 2,161 | +2 | +0.1% | 97,700 |
| 2024/02/29 | 2,149 | 2,162 | 2,130 | 2,159 | +10 | +0.5% | 96,000 |
| 2024/02/28 | 2,166 | 2,193 | 2,136 | 2,149 | -3 | -0.1% | 79,600 |
| 2024/02/27 | 2,116 | 2,164 | 2,116 | 2,152 | +48 | +2.3% | 83,000 |
| 2024/02/26 | 2,130 | 2,140 | 2,102 | 2,104 | -24 | -1.1% | 82,000 |
| 2024/02/22 | 2,133 | 2,142 | 2,106 | 2,128 | +9 | +0.4% | 90,400 |
| 2024/02/21 | 2,122 | 2,130 | 2,097 | 2,119 | +6 | +0.3% | 57,600 |
| 2024/02/20 | 2,125 | 2,140 | 2,100 | 2,113 | -8 | -0.4% | 78,500 |
| 2024/02/19 | 2,119 | 2,124 | 2,095 | 2,121 | -9 | -0.4% | 51,900 |
| 2024/02/16 | 2,140 | 2,145 | 2,114 | 2,130 | +9 | +0.4% | 96,800 |
| 2024/02/15 | 2,147 | 2,182 | 2,108 | 2,121 | -15 | -0.7% | 105,700 |
| 2024/02/14 | 2,148 | 2,179 | 2,082 | 2,136 | +2 | +0.1% | 132,100 |
| 2024/02/13 | 2,101 | 2,137 | 2,080 | 2,134 | +38 | +1.8% | 110,600 |
| 2024/02/09 | 2,089 | 2,111 | 2,071 | 2,096 | -17 | -0.8% | 70,900 |
| 2024/02/08 | 2,121 | 2,122 | 2,084 | 2,113 | +9 | +0.4% | 149,700 |
| 2024/02/07 | 2,048 | 2,113 | 2,048 | 2,104 | +56 | +2.7% | 120,200 |
| 2024/02/06 | 2,061 | 2,065 | 2,040 | 2,048 | -15 | -0.7% | 78,800 |
| 2024/02/05 | 2,082 | 2,088 | 2,034 | 2,063 | +21 | +1% | 96,500 |
| 2024/02/02 | 2,005 | 2,050 | 1,995 | 2,042 | +50 | +2.5% | 120,200 |
| 2024/02/01 | 1,965 | 2,002 | 1,965 | 1,992 | +8 | +0.4% | 69,500 |
| 2024/01/31 | 1,970 | 1,985 | 1,951 | 1,984 | +9 | +0.5% | 64,500 |
| 2024/01/30 | 2,000 | 2,000 | 1,973 | 1,975 | -28 | -1.4% | 68,900 |
| 2024/01/29 | 1,996 | 2,015 | 1,991 | 2,003 | +33 | +1.7% | 79,700 |
| 2024/01/26 | 2,018 | 2,024 | 1,970 | 1,970 | -48 | -2.4% | 119,000 |
| 2024/01/25 | 1,986 | 2,018 | 1,985 | 2,018 | +40 | +2% | 147,600 |
| 2024/01/24 | 1,970 | 1,988 | 1,968 | 1,978 | -6 | -0.3% | 123,100 |
| 2024/01/23 | 1,965 | 1,984 | 1,963 | 1,984 | +30 | +1.5% | 88,700 |
| 2024/01/22 | 1,907 | 1,955 | 1,907 | 1,954 | +56 | +3% | 64,700 |
| 2024/01/19 | 1,900 | 1,905 | 1,879 | 1,898 | +12 | +0.6% | 138,500 |
| 2024/01/18 | 1,866 | 1,899 | 1,851 | 1,886 | +38 | +2.1% | 121,800 |
| 2024/01/17 | 1,858 | 1,887 | 1,848 | 1,848 | -3 | -0.2% | 71,300 |
| 2024/01/16 | 1,853 | 1,860 | 1,832 | 1,851 | +2 | +0.1% | 52,700 |
| 2024/01/15 | 1,817 | 1,864 | 1,817 | 1,849 | +25 | +1.4% | 69,200 |
| 2024/01/12 | 1,840 | 1,844 | 1,815 | 1,824 | -9 | -0.5% | 59,000 |
| 2024/01/11 | 1,842 | 1,856 | 1,833 | 1,833 | +12 | +0.7% | 52,400 |
| 2024/01/10 | 1,795 | 1,827 | 1,795 | 1,821 | +25 | +1.4% | 75,700 |
| 2024/01/09 | 1,779 | 1,850 | 1,778 | 1,796 | +26 | +1.5% | 110,900 |
| 2024/01/05 | 1,759 | 1,771 | 1,752 | 1,770 | +27 | +1.5% | 68,400 |
| 2024/01/04 | 1,710 | 1,743 | 1,688 | 1,743 | +39 | +2.3% | 67,200 |
| 2023/12/29 | 1,686 | 1,704 | 1,685 | 1,704 | +18 | +1.1% | 56,600 |
| 2023/12/28 | 1,690 | 1,692 | 1,677 | 1,686 | +1 | +0.1% | 52,100 |
| 2023/12/27 | 1,677 | 1,687 | 1,670 | 1,685 | +15 | +0.9% | 79,600 |
| 2023/12/26 | 1,674 | 1,693 | 1,659 | 1,670 | -2 | -0.1% | 88,800 |
| 2023/12/25 | 1,652 | 1,688 | 1,649 | 1,672 | +50 | +3.1% | 115,400 |
| 2023/12/22 | 1,611 | 1,625 | 1,599 | 1,622 | +67 | +4.3% | 165,500 |
| 2023/12/21 | 1,565 | 1,571 | 1,555 | 1,555 | -20 | -1.3% | 55,500 |
| 2023/12/20 | 1,587 | 1,587 | 1,570 | 1,575 | +23 | +1.5% | 83,800 |
| 2023/12/19 | 1,554 | 1,557 | 1,539 | 1,552 | -1 | -0.1% | 59,400 |
| 2023/12/18 | 1,550 | 1,556 | 1,534 | 1,553 | +2 | +0.1% | 131,300 |
51～
100
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「ＴＰＲ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＰＲ | 238,200円 | -0.8% | +1.5% | 4.20% | 9.56倍 | 0.51倍 |
|
ピストンリング日系向け大手の一角。トヨタ新設計ＴＮＧＡ対応加速。シリンダライナ世界首位 |
| スター精 | 205,600円 | -15.9% | -34.3% | 2.92% | 14.18倍 | 0.90倍 |
|
自動旋盤が柱の機械メーカー。ＰＯＳ用小型プリンタやレジ周辺機器も展開。海外比率高い |
| 不二越 | 333,500円 | -5.8% | -18.4% | 3.00% | 12.96倍 | 0.48倍 |
|
工具、ベアリング、産業用ロボット大手。油圧機器、工作機械、特殊鋼も。高シェアの独自製品多い |
| ＡＳＢ機械 | 525,000円 | +6.9% | +13.6% | 2.29% | 14.18倍 | 1.53倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| 平田機工 | 736,000円 | +20.7% | +16.6% | 1.63% | 16.27倍 | 1.18倍 |
|
生産設備エンジニアリング会社。自動車や半導体、家電関連など顧客多彩。産業用ロボットも |
市場注目の銘柄
チャート関連のコラム
