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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 2,264 | 2,307 | 2,234 | 2,242 | -38 | -1.7% | 36,400 |
| 2024/08/16 | 2,280 | 2,282 | 2,260 | 2,280 | +47 | +2.1% | 37,400 |
| 2024/08/15 | 2,230 | 2,262 | 2,218 | 2,233 | +5 | +0.2% | 37,100 |
| 2024/08/14 | 2,191 | 2,232 | 2,191 | 2,228 | +48 | +2.2% | 22,200 |
| 2024/08/13 | 2,167 | 2,245 | 2,149 | 2,180 | +13 | +0.6% | 65,600 |
| 2024/08/09 | 2,203 | 2,240 | 2,141 | 2,167 | +59 | +2.8% | 69,800 |
| 2024/08/08 | 2,141 | 2,184 | 2,107 | 2,108 | -70 | -3.2% | 51,600 |
| 2024/08/07 | 2,084 | 2,226 | 2,065 | 2,178 | +52 | +2.4% | 58,700 |
| 2024/08/06 | 2,165 | 2,202 | 2,084 | 2,126 | +188 | +9.7% | 82,700 |
| 2024/08/05 | 2,040 | 2,084 | 1,863 | 1,938 | -279 | -12.6% | 126,300 |
| 2024/08/02 | 2,301 | 2,306 | 2,216 | 2,217 | -179 | -7.5% | 89,200 |
| 2024/08/01 | 2,471 | 2,471 | 2,376 | 2,396 | -108 | -4.3% | 52,400 |
| 2024/07/31 | 2,401 | 2,504 | 2,401 | 2,504 | +83 | +3.4% | 43,600 |
| 2024/07/30 | 2,422 | 2,433 | 2,400 | 2,421 | -7 | -0.3% | 53,300 |
| 2024/07/29 | 2,415 | 2,452 | 2,412 | 2,428 | +21 | +0.9% | 42,300 |
| 2024/07/26 | 2,401 | 2,430 | 2,397 | 2,407 | -9 | -0.4% | 31,800 |
| 2024/07/25 | 2,416 | 2,439 | 2,390 | 2,416 | -4 | -0.2% | 66,600 |
| 2024/07/24 | 2,461 | 2,480 | 2,420 | 2,420 | -55 | -2.2% | 27,700 |
| 2024/07/23 | 2,501 | 2,510 | 2,475 | 2,475 | +19 | +0.8% | 20,600 |
| 2024/07/22 | 2,526 | 2,530 | 2,456 | 2,456 | -97 | -3.8% | 47,200 |
| 2024/07/19 | 2,530 | 2,553 | 2,512 | 2,553 | +28 | +1.1% | 41,500 |
| 2024/07/18 | 2,542 | 2,556 | 2,525 | 2,525 | -23 | -0.9% | 47,200 |
| 2024/07/17 | 2,539 | 2,559 | 2,538 | 2,548 | +22 | +0.9% | 28,600 |
| 2024/07/16 | 2,526 | 2,560 | 2,520 | 2,526 | +7 | +0.3% | 38,700 |
| 2024/07/12 | 2,522 | 2,552 | 2,511 | 2,519 | -22 | -0.9% | 24,400 |
| 2024/07/11 | 2,494 | 2,545 | 2,494 | 2,541 | +65 | +2.6% | 38,900 |
| 2024/07/10 | 2,475 | 2,486 | 2,460 | 2,476 | +11 | +0.4% | 37,400 |
| 2024/07/09 | 2,456 | 2,475 | 2,437 | 2,465 | +20 | +0.8% | 36,800 |
| 2024/07/08 | 2,502 | 2,502 | 2,437 | 2,445 | -60 | -2.4% | 61,500 |
| 2024/07/05 | 2,543 | 2,547 | 2,502 | 2,505 | -56 | -2.2% | 53,400 |
| 2024/07/04 | 2,514 | 2,564 | 2,514 | 2,561 | +59 | +2.4% | 43,100 |
| 2024/07/03 | 2,524 | 2,524 | 2,496 | 2,502 | -22 | -0.9% | 33,900 |
| 2024/07/02 | 2,515 | 2,525 | 2,490 | 2,524 | +9 | +0.4% | 73,000 |
| 2024/07/01 | 2,565 | 2,584 | 2,515 | 2,515 | -40 | -1.6% | 45,600 |
| 2024/06/28 | 2,558 | 2,567 | 2,528 | 2,555 | -14 | -0.5% | 56,800 |
| 2024/06/27 | 2,590 | 2,602 | 2,555 | 2,569 | -14 | -0.5% | 72,800 |
| 2024/06/26 | 2,587 | 2,598 | 2,564 | 2,583 | -1 | ±0% | 59,900 |
| 2024/06/25 | 2,511 | 2,586 | 2,507 | 2,584 | +98 | +3.9% | 78,000 |
| 2024/06/24 | 2,500 | 2,519 | 2,466 | 2,486 | +4 | +0.2% | 69,300 |
| 2024/06/21 | 2,550 | 2,581 | 2,480 | 2,482 | -56 | -2.2% | 116,000 |
| 2024/06/20 | 2,531 | 2,555 | 2,523 | 2,538 | +8 | +0.3% | 61,600 |
| 2024/06/19 | 2,488 | 2,538 | 2,484 | 2,530 | +45 | +1.8% | 54,600 |
| 2024/06/18 | 2,459 | 2,498 | 2,456 | 2,485 | +43 | +1.8% | 50,500 |
| 2024/06/17 | 2,458 | 2,458 | 2,387 | 2,442 | -23 | -0.9% | 61,800 |
| 2024/06/14 | 2,406 | 2,469 | 2,406 | 2,465 | +59 | +2.5% | 74,500 |
| 2024/06/13 | 2,412 | 2,412 | 2,381 | 2,406 | +1 | ±0% | 50,200 |
| 2024/06/12 | 2,400 | 2,431 | 2,397 | 2,405 | +5 | +0.2% | 37,000 |
| 2024/06/11 | 2,409 | 2,424 | 2,394 | 2,400 | -4 | -0.2% | 25,700 |
| 2024/06/10 | 2,357 | 2,404 | 2,357 | 2,404 | +47 | +2% | 30,800 |
| 2024/06/07 | 2,376 | 2,382 | 2,351 | 2,357 | -3 | -0.1% | 34,200 |
201～
250
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
