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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 2,239 | 2,425 | 2,221 | 2,400 | +140 | +6.2% | 408,600 |
| 2024/03/22 | 2,272 | 2,272 | 2,242 | 2,260 | +2 | +0.1% | 100,400 |
| 2024/03/21 | 2,264 | 2,281 | 2,237 | 2,258 | +33 | +1.5% | 173,800 |
| 2024/03/19 | 2,193 | 2,234 | 2,170 | 2,225 | +45 | +2.1% | 96,400 |
| 2024/03/18 | 2,189 | 2,197 | 2,170 | 2,180 | +41 | +1.9% | 109,300 |
| 2024/03/15 | 2,126 | 2,158 | 2,116 | 2,139 | +27 | +1.3% | 127,400 |
| 2024/03/14 | 2,094 | 2,112 | 2,088 | 2,112 | +3 | +0.1% | 91,800 |
| 2024/03/13 | 2,143 | 2,164 | 2,090 | 2,109 | -5 | -0.2% | 77,400 |
| 2024/03/12 | 2,092 | 2,116 | 2,061 | 2,114 | +22 | +1.1% | 72,500 |
| 2024/03/11 | 2,124 | 2,126 | 2,070 | 2,092 | -69 | -3.2% | 115,200 |
| 2024/03/08 | 2,138 | 2,168 | 2,120 | 2,161 | +6 | +0.3% | 118,400 |
| 2024/03/07 | 2,201 | 2,207 | 2,149 | 2,155 | -9 | -0.4% | 112,700 |
| 2024/03/06 | 2,193 | 2,194 | 2,151 | 2,164 | -12 | -0.6% | 76,900 |
| 2024/03/05 | 2,152 | 2,186 | 2,137 | 2,176 | +2 | +0.1% | 119,900 |
| 2024/03/04 | 2,183 | 2,191 | 2,163 | 2,174 | +13 | +0.6% | 151,300 |
| 2024/03/01 | 2,165 | 2,166 | 2,146 | 2,161 | +2 | +0.1% | 97,700 |
| 2024/02/29 | 2,149 | 2,162 | 2,130 | 2,159 | +10 | +0.5% | 96,000 |
| 2024/02/28 | 2,166 | 2,193 | 2,136 | 2,149 | -3 | -0.1% | 79,600 |
| 2024/02/27 | 2,116 | 2,164 | 2,116 | 2,152 | +48 | +2.3% | 83,000 |
| 2024/02/26 | 2,130 | 2,140 | 2,102 | 2,104 | -24 | -1.1% | 82,000 |
| 2024/02/22 | 2,133 | 2,142 | 2,106 | 2,128 | +9 | +0.4% | 90,400 |
| 2024/02/21 | 2,122 | 2,130 | 2,097 | 2,119 | +6 | +0.3% | 57,600 |
| 2024/02/20 | 2,125 | 2,140 | 2,100 | 2,113 | -8 | -0.4% | 78,500 |
| 2024/02/19 | 2,119 | 2,124 | 2,095 | 2,121 | -9 | -0.4% | 51,900 |
| 2024/02/16 | 2,140 | 2,145 | 2,114 | 2,130 | +9 | +0.4% | 96,800 |
| 2024/02/15 | 2,147 | 2,182 | 2,108 | 2,121 | -15 | -0.7% | 105,700 |
| 2024/02/14 | 2,148 | 2,179 | 2,082 | 2,136 | +2 | +0.1% | 132,100 |
| 2024/02/13 | 2,101 | 2,137 | 2,080 | 2,134 | +38 | +1.8% | 110,600 |
| 2024/02/09 | 2,089 | 2,111 | 2,071 | 2,096 | -17 | -0.8% | 70,900 |
| 2024/02/08 | 2,121 | 2,122 | 2,084 | 2,113 | +9 | +0.4% | 149,700 |
| 2024/02/07 | 2,048 | 2,113 | 2,048 | 2,104 | +56 | +2.7% | 120,200 |
| 2024/02/06 | 2,061 | 2,065 | 2,040 | 2,048 | -15 | -0.7% | 78,800 |
| 2024/02/05 | 2,082 | 2,088 | 2,034 | 2,063 | +21 | +1% | 96,500 |
| 2024/02/02 | 2,005 | 2,050 | 1,995 | 2,042 | +50 | +2.5% | 120,200 |
| 2024/02/01 | 1,965 | 2,002 | 1,965 | 1,992 | +8 | +0.4% | 69,500 |
| 2024/01/31 | 1,970 | 1,985 | 1,951 | 1,984 | +9 | +0.5% | 64,500 |
| 2024/01/30 | 2,000 | 2,000 | 1,973 | 1,975 | -28 | -1.4% | 68,900 |
| 2024/01/29 | 1,996 | 2,015 | 1,991 | 2,003 | +33 | +1.7% | 79,700 |
| 2024/01/26 | 2,018 | 2,024 | 1,970 | 1,970 | -48 | -2.4% | 119,000 |
| 2024/01/25 | 1,986 | 2,018 | 1,985 | 2,018 | +40 | +2% | 147,600 |
| 2024/01/24 | 1,970 | 1,988 | 1,968 | 1,978 | -6 | -0.3% | 123,100 |
| 2024/01/23 | 1,965 | 1,984 | 1,963 | 1,984 | +30 | +1.5% | 88,700 |
| 2024/01/22 | 1,907 | 1,955 | 1,907 | 1,954 | +56 | +3% | 64,700 |
| 2024/01/19 | 1,900 | 1,905 | 1,879 | 1,898 | +12 | +0.6% | 138,500 |
| 2024/01/18 | 1,866 | 1,899 | 1,851 | 1,886 | +38 | +2.1% | 121,800 |
| 2024/01/17 | 1,858 | 1,887 | 1,848 | 1,848 | -3 | -0.2% | 71,300 |
| 2024/01/16 | 1,853 | 1,860 | 1,832 | 1,851 | +2 | +0.1% | 52,700 |
| 2024/01/15 | 1,817 | 1,864 | 1,817 | 1,849 | +25 | +1.4% | 69,200 |
| 2024/01/12 | 1,840 | 1,844 | 1,815 | 1,824 | -9 | -0.5% | 59,000 |
| 2024/01/11 | 1,842 | 1,856 | 1,833 | 1,833 | +12 | +0.7% | 52,400 |
301～
350
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 | 189,800円 | -4.7% | -18.3% | 5.27% | 8.63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 | 429,500円 | -2.9% | -25.3% | 2.79% | 12.48倍 | 0.99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 | 281,000円 | -11.2% | -12.1% | 5.34% | 6.64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 | 92,100円 | +2.6% | +7.9% | 4.02% | 12.39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
