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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,362 | 2,408 | 2,362 | 2,384 | +22 | +0.9% | 23,100 |
| 2024/12/17 | 2,400 | 2,410 | 2,362 | 2,362 | -31 | -1.3% | 43,800 |
| 2024/12/16 | 2,331 | 2,403 | 2,331 | 2,393 | +64 | +2.7% | 40,600 |
| 2024/12/13 | 2,294 | 2,329 | 2,291 | 2,329 | +8 | +0.3% | 45,700 |
| 2024/12/12 | 2,335 | 2,347 | 2,321 | 2,321 | ±0 | ±0% | 44,300 |
| 2024/12/11 | 2,325 | 2,331 | 2,321 | 2,321 | ±0 | ±0% | 27,900 |
| 2024/12/10 | 2,349 | 2,350 | 2,321 | 2,321 | -9 | -0.4% | 32,900 |
| 2024/12/09 | 2,350 | 2,350 | 2,320 | 2,330 | +11 | +0.5% | 34,600 |
| 2024/12/06 | 2,339 | 2,347 | 2,308 | 2,319 | -22 | -0.9% | 21,400 |
| 2024/12/05 | 2,341 | 2,350 | 2,322 | 2,341 | +27 | +1.2% | 31,000 |
| 2024/12/04 | 2,341 | 2,361 | 2,310 | 2,314 | -27 | -1.2% | 46,000 |
| 2024/12/03 | 2,354 | 2,365 | 2,341 | 2,341 | +10 | +0.4% | 42,900 |
| 2024/12/02 | 2,344 | 2,360 | 2,323 | 2,331 | -13 | -0.6% | 31,100 |
| 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 |
151～
200
件表示中 / 3754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 | 216,700円 | -4.7% | -18.3% | 4.61% | 9.85倍 | 0.44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 |
| ユニバーサル | 101,800円 | +18.7% | - | 5.89% | 98.64倍 | 0.21倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
| 小 森 | 147,800円 | +12.1% | +16.8% | 4.74% | 12.25倍 | 0.68倍 |
|
印刷機専業で首位。オフセット印刷機、輪転機、紙幣印刷機に強み。欧米中心に輸出比率高い |
| 守谷輸送 | 421,000円 | +16.8% | +3.1% | 1.00% | 25.35倍 | 6.44倍 |
|
荷物用エレベーター大手。特注の大型は国内シェア過半。専門的な保守が安定収益源。船舶用も |
| リケンＮＰＲ | 260,000円 | -4.9% | -22.3% | 5.00% | 9.58倍 | 0.48倍 |
|
ピストンリング国内大手のリケンと日本ピストンリングが２３年１０月に設立した共同持株会社 |
市場注目の銘柄
チャート関連のコラム
