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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 3,380 | 3,380 | 3,075 | 3,085 | -310 | -9.1% | 163,900 |
| 2018/05/15 | 3,380 | 3,405 | 3,335 | 3,395 | +55 | +1.6% | 83,500 |
| 2018/05/14 | 3,305 | 3,350 | 3,295 | 3,340 | +50 | +1.5% | 54,000 |
| 2018/05/11 | 3,260 | 3,310 | 3,250 | 3,290 | +35 | +1.1% | 62,300 |
| 2018/05/10 | 3,290 | 3,310 | 3,245 | 3,255 | -25 | -0.8% | 40,300 |
| 2018/05/09 | 3,280 | 3,300 | 3,265 | 3,280 | +10 | +0.3% | 59,600 |
| 2018/05/08 | 3,215 | 3,315 | 3,215 | 3,270 | +10 | +0.3% | 57,400 |
| 2018/05/07 | 3,275 | 3,275 | 3,215 | 3,260 | -20 | -0.6% | 57,600 |
| 2018/05/02 | 3,330 | 3,330 | 3,255 | 3,280 | -45 | -1.4% | 61,800 |
| 2018/05/01 | 3,295 | 3,345 | 3,290 | 3,325 | ±0 | ±0% | 34,700 |
| 2018/04/27 | 3,335 | 3,335 | 3,280 | 3,325 | +25 | +0.8% | 57,600 |
| 2018/04/26 | 3,310 | 3,325 | 3,285 | 3,300 | +10 | +0.3% | 49,100 |
| 2018/04/25 | 3,275 | 3,305 | 3,245 | 3,290 | +15 | +0.5% | 37,600 |
| 2018/04/24 | 3,280 | 3,290 | 3,245 | 3,275 | +40 | +1.2% | 35,000 |
| 2018/04/23 | 3,300 | 3,305 | 3,225 | 3,235 | -15 | -0.5% | 40,600 |
| 2018/04/20 | 3,220 | 3,260 | 3,200 | 3,250 | +25 | +0.8% | 61,300 |
| 2018/04/19 | 3,200 | 3,265 | 3,175 | 3,225 | +40 | +1.3% | 70,000 |
| 2018/04/18 | 3,160 | 3,195 | 3,130 | 3,185 | +30 | +1% | 49,800 |
| 2018/04/17 | 3,175 | 3,205 | 3,155 | 3,155 | -20 | -0.6% | 40,600 |
| 2018/04/16 | 3,185 | 3,205 | 3,160 | 3,175 | +20 | +0.6% | 56,100 |
| 2018/04/13 | 3,115 | 3,175 | 3,115 | 3,155 | +50 | +1.6% | 44,700 |
| 2018/04/12 | 3,100 | 3,120 | 3,060 | 3,105 | -25 | -0.8% | 45,100 |
| 2018/04/11 | 3,140 | 3,155 | 3,105 | 3,130 | +5 | +0.2% | 32,000 |
| 2018/04/10 | 3,055 | 3,130 | 3,040 | 3,125 | +35 | +1.1% | 54,500 |
| 2018/04/09 | 3,125 | 3,135 | 3,075 | 3,090 | -5 | -0.2% | 70,400 |
| 2018/04/06 | 3,145 | 3,155 | 3,095 | 3,095 | -50 | -1.6% | 51,600 |
| 2018/04/05 | 3,135 | 3,185 | 3,105 | 3,145 | +55 | +1.8% | 76,500 |
| 2018/04/04 | 3,035 | 3,110 | 3,020 | 3,090 | +50 | +1.6% | 52,900 |
| 2018/04/03 | 2,990 | 3,050 | 2,971 | 3,040 | -10 | -0.3% | 92,400 |
| 2018/04/02 | 3,060 | 3,065 | 3,005 | 3,050 | -25 | -0.8% | 57,200 |
| 2018/03/30 | 3,060 | 3,090 | 3,035 | 3,075 | +75 | +2.5% | 78,200 |
| 2018/03/29 | 3,040 | 3,060 | 2,969 | 3,000 | -10 | -0.3% | 75,300 |
| 2018/03/28 | 2,945 | 3,025 | 2,941 | 3,010 | -10 | -0.3% | 82,900 |
| 2018/03/27 | 2,890 | 3,020 | 2,887 | 3,020 | +180 | +6.3% | 136,000 |
| 2018/03/26 | 2,764 | 2,842 | 2,757 | 2,840 | +33 | +1.2% | 92,500 |
| 2018/03/23 | 2,813 | 2,825 | 2,765 | 2,807 | -56 | -2% | 140,100 |
| 2018/03/22 | 2,898 | 2,910 | 2,779 | 2,863 | -96 | -3.2% | 203,700 |
| 2018/03/20 | 2,908 | 2,963 | 2,908 | 2,959 | +31 | +1.1% | 80,000 |
| 2018/03/19 | 2,960 | 2,973 | 2,913 | 2,928 | -32 | -1.1% | 59,100 |
| 2018/03/16 | 3,005 | 3,030 | 2,928 | 2,960 | -33 | -1.1% | 173,300 |
| 2018/03/15 | 2,975 | 3,025 | 2,910 | 2,993 | -17 | -0.6% | 196,000 |
| 2018/03/14 | 3,005 | 3,150 | 2,959 | 3,010 | +10 | +0.3% | 144,700 |
| 2018/03/13 | 2,939 | 3,000 | 2,924 | 3,000 | +56 | +1.9% | 62,600 |
| 2018/03/12 | 2,926 | 2,957 | 2,906 | 2,944 | +66 | +2.3% | 57,600 |
| 2018/03/09 | 2,887 | 2,924 | 2,871 | 2,878 | +18 | +0.6% | 86,900 |
| 2018/03/08 | 2,878 | 2,880 | 2,849 | 2,860 | -4 | -0.1% | 58,000 |
| 2018/03/07 | 2,852 | 2,890 | 2,830 | 2,864 | -33 | -1.1% | 91,800 |
| 2018/03/06 | 2,925 | 2,955 | 2,877 | 2,897 | +20 | +0.7% | 60,100 |
| 2018/03/05 | 2,877 | 2,902 | 2,849 | 2,877 | ±0 | ±0% | 73,700 |
| 2018/03/02 | 2,916 | 2,921 | 2,849 | 2,877 | -112 | -3.7% | 104,300 |
1701～
1750
件表示中 / 3692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 | 211,000円 | -0.8% | +1.5% | 4.74% | 8.34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 |
| 大和冷 | 159,500円 | +1.8% | +1.9% | 3.13% | 14.19倍 | 1.15倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
| 不二越 | 303,500円 | +1.3% | +55.8% | 3.29% | 17.29倍 | 0.44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 | 365,500円 | +4.3% | +1.0% | 3.01% | 12.38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 | 211,800円 | -1.6% | -15.3% | 3.54% | 13.94倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
