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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 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 |
| 2024/06/06 | 2,349 | 2,380 | 2,349 | 2,360 | +11 | +0.5% | 26,200 |
| 2024/06/05 | 2,416 | 2,416 | 2,338 | 2,349 | -81 | -3.3% | 38,500 |
| 2024/06/04 | 2,399 | 2,434 | 2,394 | 2,430 | +23 | +1% | 48,200 |
| 2024/06/03 | 2,380 | 2,431 | 2,380 | 2,407 | +45 | +1.9% | 71,800 |
| 2024/05/31 | 2,298 | 2,369 | 2,298 | 2,362 | +81 | +3.6% | 51,800 |
| 2024/05/30 | 2,223 | 2,288 | 2,222 | 2,281 | +10 | +0.4% | 85,100 |
| 2024/05/29 | 2,321 | 2,325 | 2,270 | 2,271 | -50 | -2.2% | 57,500 |
| 2024/05/28 | 2,347 | 2,347 | 2,313 | 2,321 | -26 | -1.1% | 29,700 |
| 2024/05/27 | 2,323 | 2,371 | 2,323 | 2,347 | +24 | +1% | 46,800 |
| 2024/05/24 | 2,296 | 2,339 | 2,291 | 2,323 | -6 | -0.3% | 29,600 |
| 2024/05/23 | 2,314 | 2,354 | 2,289 | 2,329 | +12 | +0.5% | 44,100 |
| 2024/05/22 | 2,326 | 2,354 | 2,311 | 2,317 | -25 | -1.1% | 57,000 |
| 2024/05/21 | 2,384 | 2,390 | 2,328 | 2,342 | -25 | -1.1% | 54,200 |
| 2024/05/20 | 2,400 | 2,421 | 2,360 | 2,367 | -10 | -0.4% | 56,500 |
| 2024/05/17 | 2,333 | 2,404 | 2,304 | 2,377 | +44 | +1.9% | 57,300 |
| 2024/05/16 | 2,401 | 2,419 | 2,305 | 2,333 | +45 | +2% | 93,500 |
| 2024/05/15 | 2,320 | 2,353 | 2,287 | 2,288 | -10 | -0.4% | 75,800 |
| 2024/05/14 | 2,297 | 2,309 | 2,257 | 2,298 | -9 | -0.4% | 87,800 |
| 2024/05/13 | 2,304 | 2,318 | 2,200 | 2,307 | -11 | -0.5% | 92,100 |
| 2024/05/10 | 2,318 | 2,333 | 2,285 | 2,318 | +4 | +0.2% | 65,500 |
| 2024/05/09 | 2,314 | 2,331 | 2,287 | 2,314 | +32 | +1.4% | 21,100 |
| 2024/05/08 | 2,293 | 2,304 | 2,265 | 2,282 | -20 | -0.9% | 69,400 |
| 2024/05/07 | 2,341 | 2,342 | 2,292 | 2,302 | -34 | -1.5% | 55,500 |
| 2024/05/02 | 2,337 | 2,343 | 2,288 | 2,336 | +15 | +0.6% | 43,600 |
| 2024/05/01 | 2,331 | 2,345 | 2,306 | 2,321 | -14 | -0.6% | 42,600 |
| 2024/04/30 | 2,268 | 2,341 | 2,248 | 2,335 | +57 | +2.5% | 71,600 |
| 2024/04/26 | 2,297 | 2,297 | 2,261 | 2,278 | -19 | -0.8% | 69,600 |
| 2024/04/25 | 2,337 | 2,337 | 2,283 | 2,297 | -40 | -1.7% | 34,300 |
| 2024/04/24 | 2,282 | 2,345 | 2,273 | 2,337 | +65 | +2.9% | 57,000 |
201～
250
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
