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 |
|---|---|---|---|---|---|---|---|
| 2016/02/05 | 2,825 | 2,865 | 2,792 | 2,847 | -45 | -1.6% | 85,300 |
| 2016/02/04 | 2,942 | 2,973 | 2,881 | 2,892 | -100 | -3.3% | 70,000 |
| 2016/02/03 | 3,005 | 3,040 | 2,951 | 2,992 | -153 | -4.9% | 68,800 |
| 2016/02/02 | 3,180 | 3,210 | 3,120 | 3,145 | -65 | -2% | 61,800 |
| 2016/02/01 | 3,190 | 3,295 | 3,185 | 3,210 | +50 | +1.6% | 66,600 |
| 2016/01/29 | 2,911 | 3,180 | 2,911 | 3,160 | +236 | +8.1% | 146,400 |
| 2016/01/28 | 2,962 | 2,995 | 2,917 | 2,924 | -55 | -1.8% | 58,800 |
| 2016/01/27 | 2,940 | 2,995 | 2,940 | 2,979 | +108 | +3.8% | 45,300 |
| 2016/01/26 | 2,962 | 2,962 | 2,863 | 2,871 | -144 | -4.8% | 51,600 |
| 2016/01/25 | 3,000 | 3,050 | 2,955 | 3,015 | +107 | +3.7% | 80,600 |
| 2016/01/22 | 2,763 | 2,914 | 2,763 | 2,908 | +195 | +7.2% | 88,700 |
| 2016/01/21 | 2,765 | 2,899 | 2,712 | 2,713 | -75 | -2.7% | 85,600 |
| 2016/01/20 | 2,905 | 2,918 | 2,777 | 2,788 | -148 | -5% | 77,100 |
| 2016/01/19 | 2,866 | 2,974 | 2,865 | 2,936 | +50 | +1.7% | 57,800 |
| 2016/01/18 | 2,838 | 2,899 | 2,806 | 2,886 | -25 | -0.9% | 88,800 |
| 2016/01/15 | 2,965 | 3,005 | 2,887 | 2,911 | -34 | -1.2% | 108,500 |
| 2016/01/14 | 2,950 | 2,992 | 2,907 | 2,945 | -105 | -3.4% | 118,300 |
| 2016/01/13 | 3,000 | 3,065 | 3,000 | 3,050 | +122 | +4.2% | 75,400 |
| 2016/01/12 | 2,980 | 3,020 | 2,919 | 2,928 | -107 | -3.5% | 103,300 |
| 2016/01/08 | 3,050 | 3,100 | 3,020 | 3,035 | -35 | -1.1% | 74,100 |
| 2016/01/07 | 3,175 | 3,220 | 3,060 | 3,070 | -105 | -3.3% | 69,100 |
| 2016/01/06 | 3,240 | 3,290 | 3,100 | 3,175 | -50 | -1.6% | 56,700 |
| 2016/01/05 | 3,230 | 3,265 | 3,180 | 3,225 | -30 | -0.9% | 66,100 |
| 2016/01/04 | 3,380 | 3,430 | 3,245 | 3,255 | -180 | -5.2% | 54,600 |
| 2015/12/30 | 3,385 | 3,450 | 3,385 | 3,435 | +50 | +1.5% | 35,900 |
| 2015/12/29 | 3,380 | 3,400 | 3,290 | 3,385 | -10 | -0.3% | 68,100 |
| 2015/12/28 | 3,375 | 3,410 | 3,280 | 3,395 | +25 | +0.7% | 113,100 |
| 2015/12/25 | 3,350 | 3,395 | 3,340 | 3,370 | +20 | +0.6% | 35,300 |
| 2015/12/24 | 3,415 | 3,440 | 3,340 | 3,350 | -35 | -1% | 61,600 |
| 2015/12/22 | 3,360 | 3,410 | 3,360 | 3,385 | +35 | +1% | 39,200 |
| 2015/12/21 | 3,415 | 3,430 | 3,320 | 3,350 | -65 | -1.9% | 62,300 |
| 2015/12/18 | 3,445 | 3,530 | 3,400 | 3,415 | -5 | -0.1% | 94,300 |
| 2015/12/17 | 3,420 | 3,460 | 3,390 | 3,420 | +75 | +2.2% | 109,500 |
| 2015/12/16 | 3,310 | 3,360 | 3,300 | 3,345 | +25 | +0.8% | 110,000 |
| 2015/12/15 | 3,400 | 3,425 | 3,315 | 3,320 | -70 | -2.1% | 118,000 |
| 2015/12/14 | 3,350 | 3,420 | 3,310 | 3,390 | -60 | -1.7% | 115,300 |
| 2015/12/11 | 3,375 | 3,470 | 3,360 | 3,450 | +30 | +0.9% | 120,600 |
| 2015/12/10 | 3,400 | 3,445 | 3,370 | 3,420 | -15 | -0.4% | 94,500 |
| 2015/12/09 | 3,450 | 3,500 | 3,420 | 3,435 | -35 | -1% | 117,100 |
| 2015/12/08 | 3,570 | 3,570 | 3,460 | 3,470 | -110 | -3.1% | 114,400 |
| 2015/12/07 | 3,595 | 3,600 | 3,555 | 3,580 | +20 | +0.6% | 91,200 |
| 2015/12/04 | 3,540 | 3,600 | 3,515 | 3,560 | -90 | -2.5% | 121,300 |
| 2015/12/03 | 3,650 | 3,655 | 3,540 | 3,650 | -40 | -1.1% | 224,500 |
| 2015/12/02 | 3,565 | 3,745 | 3,530 | 3,690 | +170 | +4.8% | 260,400 |
| 2015/12/01 | 3,390 | 3,540 | 3,385 | 3,520 | +165 | +4.9% | 152,700 |
| 2015/11/30 | 3,305 | 3,365 | 3,305 | 3,355 | +15 | +0.4% | 50,600 |
| 2015/11/27 | 3,350 | 3,355 | 3,315 | 3,340 | +5 | +0.1% | 27,600 |
| 2015/11/26 | 3,355 | 3,360 | 3,325 | 3,335 | -5 | -0.1% | 35,100 |
| 2015/11/25 | 3,330 | 3,360 | 3,315 | 3,340 | +10 | +0.3% | 55,700 |
| 2015/11/24 | 3,330 | 3,340 | 3,270 | 3,330 | -35 | -1% | 125,300 |
2351～
2400
件表示中 / 3785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 | 245,500円 | -4.7% | -18.3% | 4.07% | 11.06倍 | 0.49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 |
| 守谷輸送 | 497,500円 | +16.8% | +3.1% | 0.84% | 29.97倍 | 7.62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 |
| 大和冷 | 169,100円 | +1.8% | +1.9% | 2.96% | 15.04倍 | 1.21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 |
| ユニバーサル | 103,400円 | +18.7% | - | 0.00% | 100.19倍 | 0.23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 |
| スター精 | 170,100円 | +7.9% | -2.5% | 4.12% | 26.26倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
