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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 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 |
251～
300
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
