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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 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 |
| 2024/09/17 | 2,200 | 2,207 | 2,158 | 2,203 | +19 | +0.9% | 51,900 |
| 2024/09/13 | 2,182 | 2,198 | 2,170 | 2,184 | -18 | -0.8% | 40,200 |
| 2024/09/12 | 2,198 | 2,220 | 2,181 | 2,202 | +54 | +2.5% | 32,500 |
| 2024/09/11 | 2,209 | 2,209 | 2,134 | 2,148 | -79 | -3.5% | 56,400 |
| 2024/09/10 | 2,253 | 2,260 | 2,226 | 2,227 | -25 | -1.1% | 29,700 |
| 2024/09/09 | 2,214 | 2,252 | 2,182 | 2,252 | -30 | -1.3% | 51,300 |
| 2024/09/06 | 2,291 | 2,300 | 2,256 | 2,282 | -9 | -0.4% | 36,100 |
| 2024/09/05 | 2,259 | 2,356 | 2,251 | 2,291 | +24 | +1.1% | 50,200 |
| 2024/09/04 | 2,277 | 2,298 | 2,248 | 2,267 | -60 | -2.6% | 45,900 |
| 2024/09/03 | 2,318 | 2,332 | 2,310 | 2,327 | +16 | +0.7% | 21,400 |
| 2024/09/02 | 2,330 | 2,336 | 2,288 | 2,311 | -19 | -0.8% | 24,100 |
| 2024/08/30 | 2,263 | 2,347 | 2,263 | 2,330 | +67 | +3% | 34,400 |
| 2024/08/29 | 2,280 | 2,280 | 2,254 | 2,263 | -17 | -0.7% | 43,200 |
| 2024/08/28 | 2,278 | 2,290 | 2,270 | 2,280 | -12 | -0.5% | 17,700 |
| 2024/08/27 | 2,260 | 2,300 | 2,254 | 2,292 | +12 | +0.5% | 24,600 |
| 2024/08/26 | 2,264 | 2,293 | 2,264 | 2,280 | -16 | -0.7% | 23,100 |
| 2024/08/23 | 2,251 | 2,306 | 2,250 | 2,296 | +45 | +2% | 29,300 |
| 2024/08/22 | 2,253 | 2,254 | 2,232 | 2,251 | -9 | -0.4% | 28,400 |
| 2024/08/21 | 2,270 | 2,270 | 2,241 | 2,260 | -25 | -1.1% | 22,500 |
| 2024/08/20 | 2,283 | 2,289 | 2,254 | 2,285 | +43 | +1.9% | 21,800 |
151～
200
件表示中 / 3721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 | 188,500円 | -4.7% | -18.3% | 5.31% | 8.57倍 | 0.38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 |
| ホソカワミクロ | 424,500円 | -2.9% | -25.3% | 2.83% | 12.33倍 | 0.98倍 |
|
粉体関連装置で業界首位。欧州強い。プラスチック薄膜製造装置も展開。日清エンジと業務提携 |
| 守谷輸送 | 368,000円 | +16.8% | +3.1% | 1.14% | 22.16倍 | 5.63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 |
| マースＧＨＤ | 281,400円 | -11.2% | -12.1% | 5.33% | 6.65倍 | 0.66倍 |
|
パチンコ店向け機器大手。開発に強み。工場向け等の自動認識関連製品へ展開。宿泊・飲食育成 |
| アイダ | 91,900円 | +2.6% | +7.9% | 4.03% | 12.36倍 | 0.62倍 |
|
サーボ駆動式プレス機で世界２強。自動車関連８割超、非日系開拓で拡大中。高速プレスも注力 |
市場注目の銘柄
チャート関連のコラム
