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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 2,338 | 2,364 | 2,338 | 2,344 | +6 | +0.3% | 31,700 |
| 2024/11/28 | 2,339 | 2,373 | 2,330 | 2,338 | ±0 | ±0% | 27,500 |
| 2024/11/27 | 2,352 | 2,371 | 2,319 | 2,338 | -34 | -1.4% | 30,100 |
| 2024/11/26 | 2,390 | 2,415 | 2,355 | 2,372 | -17 | -0.7% | 41,600 |
| 2024/11/25 | 2,458 | 2,462 | 2,389 | 2,389 | -25 | -1% | 38,200 |
| 2024/11/22 | 2,399 | 2,418 | 2,390 | 2,414 | +15 | +0.6% | 21,800 |
| 2024/11/21 | 2,424 | 2,441 | 2,390 | 2,399 | -24 | -1% | 55,100 |
| 2024/11/20 | 2,425 | 2,463 | 2,414 | 2,423 | -11 | -0.5% | 40,500 |
| 2024/11/19 | 2,457 | 2,506 | 2,434 | 2,434 | -2 | -0.1% | 94,700 |
| 2024/11/18 | 2,379 | 2,453 | 2,379 | 2,436 | +27 | +1.1% | 44,400 |
| 2024/11/15 | 2,377 | 2,427 | 2,371 | 2,409 | +81 | +3.5% | 61,400 |
| 2024/11/14 | 2,344 | 2,364 | 2,319 | 2,328 | -16 | -0.7% | 35,500 |
| 2024/11/13 | 2,383 | 2,398 | 2,335 | 2,344 | -26 | -1.1% | 50,000 |
| 2024/11/12 | 2,375 | 2,407 | 2,370 | 2,370 | +18 | +0.8% | 41,400 |
| 2024/11/11 | 2,333 | 2,362 | 2,329 | 2,352 | +21 | +0.9% | 23,800 |
| 2024/11/08 | 2,393 | 2,394 | 2,331 | 2,331 | -62 | -2.6% | 38,000 |
| 2024/11/07 | 2,364 | 2,402 | 2,360 | 2,393 | +67 | +2.9% | 78,100 |
| 2024/11/06 | 2,332 | 2,365 | 2,314 | 2,326 | +12 | +0.5% | 43,300 |
| 2024/11/05 | 2,300 | 2,331 | 2,300 | 2,314 | +33 | +1.4% | 31,800 |
| 2024/11/01 | 2,295 | 2,312 | 2,272 | 2,281 | -41 | -1.8% | 30,100 |
| 2024/10/31 | 2,293 | 2,335 | 2,287 | 2,322 | +29 | +1.3% | 31,900 |
| 2024/10/30 | 2,296 | 2,322 | 2,285 | 2,293 | +10 | +0.4% | 144,200 |
| 2024/10/29 | 2,279 | 2,292 | 2,270 | 2,283 | +4 | +0.2% | 42,700 |
| 2024/10/28 | 2,244 | 2,290 | 2,244 | 2,279 | +35 | +1.6% | 33,800 |
| 2024/10/25 | 2,245 | 2,277 | 2,233 | 2,244 | -1 | ±0% | 58,700 |
| 2024/10/24 | 2,248 | 2,255 | 2,212 | 2,245 | -25 | -1.1% | 53,000 |
| 2024/10/23 | 2,264 | 2,297 | 2,264 | 2,270 | +7 | +0.3% | 32,500 |
| 2024/10/22 | 2,280 | 2,288 | 2,260 | 2,263 | -21 | -0.9% | 46,800 |
| 2024/10/21 | 2,306 | 2,318 | 2,269 | 2,284 | -22 | -1% | 47,300 |
| 2024/10/18 | 2,340 | 2,340 | 2,302 | 2,306 | ±0 | ±0% | 25,400 |
| 2024/10/17 | 2,338 | 2,340 | 2,302 | 2,306 | -15 | -0.6% | 37,400 |
| 2024/10/16 | 2,304 | 2,339 | 2,285 | 2,321 | -1 | ±0% | 53,700 |
| 2024/10/15 | 2,326 | 2,345 | 2,303 | 2,322 | +12 | +0.5% | 32,900 |
| 2024/10/11 | 2,307 | 2,321 | 2,305 | 2,310 | +3 | +0.1% | 29,200 |
| 2024/10/10 | 2,300 | 2,324 | 2,294 | 2,307 | +24 | +1.1% | 43,900 |
| 2024/10/09 | 2,324 | 2,335 | 2,281 | 2,283 | -41 | -1.8% | 52,500 |
| 2024/10/08 | 2,345 | 2,360 | 2,317 | 2,324 | -55 | -2.3% | 42,400 |
| 2024/10/07 | 2,382 | 2,391 | 2,352 | 2,379 | +39 | +1.7% | 42,200 |
| 2024/10/04 | 2,333 | 2,354 | 2,328 | 2,340 | -9 | -0.4% | 68,400 |
| 2024/10/03 | 2,369 | 2,390 | 2,349 | 2,349 | +23 | +1% | 53,600 |
| 2024/10/02 | 2,312 | 2,339 | 2,301 | 2,326 | -5 | -0.2% | 60,300 |
| 2024/10/01 | 2,236 | 2,340 | 2,232 | 2,331 | +132 | +6% | 114,700 |
| 2024/09/30 | 2,200 | 2,224 | 2,185 | 2,199 | -75 | -3.3% | 66,900 |
| 2024/09/27 | 2,295 | 2,299 | 2,250 | 2,274 | -50 | -2.2% | 69,600 |
| 2024/09/26 | 2,305 | 2,340 | 2,281 | 2,324 | +43 | +1.9% | 87,400 |
| 2024/09/25 | 2,301 | 2,301 | 2,262 | 2,281 | -13 | -0.6% | 47,300 |
| 2024/09/24 | 2,316 | 2,319 | 2,275 | 2,294 | +15 | +0.7% | 35,900 |
| 2024/09/20 | 2,315 | 2,319 | 2,267 | 2,279 | +11 | +0.5% | 102,500 |
| 2024/09/19 | 2,277 | 2,293 | 2,256 | 2,268 | +29 | +1.3% | 33,400 |
| 2024/09/18 | 2,215 | 2,246 | 2,205 | 2,239 | +36 | +1.6% | 40,700 |
101～
150
件表示中 / 3691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 | 209,900円 | -0.8% | +1.5% | 4.76% | 8.29倍 | 0.42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 |
| 不二越 | 302,000円 | +1.3% | +55.8% | 3.31% | 17.21倍 | 0.43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 |
| ユニオンツール | 365,000円 | +4.3% | +1.0% | 3.01% | 12.36倍 | 0.86倍 |
|
ＰＣＢ（プリント配線板）ドリルで世界シェア３割超の首位。直動軸受けも。有利子負債ゼロ |
| オイレス工 | 212,100円 | -1.6% | -15.3% | 3.54% | 13.95倍 | 0.81倍 |
|
無給油軸受け（オイレスベアリング）で国内トップ。保有特許多い。免震・制震装置でも高シェア |
| サトー | 205,800円 | +8.1% | +16.1% | 3.60% | 9.54倍 | 0.92倍 |
|
バーコードプリンタの世界２位。自動認識技術に強み。専用ラベルシール等のサプライ品も供給 |
市場注目の銘柄
チャート関連のコラム
