テラプローブの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 5,110 | 5,380 | 5,000 | 5,250 | +300 | +6.1% | 115,000 |
| 2024/05/15 | 5,010 | 5,200 | 4,920 | 4,950 | -450 | -8.3% | 117,800 |
| 2024/05/14 | 5,410 | 5,440 | 5,250 | 5,400 | -20 | -0.4% | 72,600 |
| 2024/05/13 | 5,180 | 5,460 | 5,160 | 5,420 | +200 | +3.8% | 73,000 |
| 2024/05/10 | 5,170 | 5,240 | 5,130 | 5,220 | +60 | +1.2% | 48,000 |
| 2024/05/09 | 5,210 | 5,270 | 5,130 | 5,160 | -130 | -2.5% | 48,700 |
| 2024/05/08 | 5,500 | 5,510 | 5,270 | 5,290 | -160 | -2.9% | 86,000 |
| 2024/05/07 | 5,470 | 5,500 | 5,410 | 5,450 | +160 | +3% | 53,000 |
| 2024/05/02 | 5,280 | 5,300 | 5,240 | 5,290 | ±0 | ±0% | 31,600 |
| 2024/05/01 | 5,220 | 5,400 | 5,150 | 5,290 | -70 | -1.3% | 75,400 |
| 2024/04/30 | 5,380 | 5,510 | 5,280 | 5,360 | +100 | +1.9% | 96,100 |
| 2024/04/26 | 5,200 | 5,280 | 5,110 | 5,260 | +180 | +3.5% | 69,000 |
| 2024/04/25 | 5,030 | 5,180 | 5,020 | 5,080 | -110 | -2.1% | 47,100 |
| 2024/04/24 | 5,130 | 5,240 | 5,080 | 5,190 | +210 | +4.2% | 99,700 |
| 2024/04/23 | 5,260 | 5,290 | 4,920 | 4,980 | -80 | -1.6% | 119,700 |
| 2024/04/22 | 5,190 | 5,250 | 4,935 | 5,060 | -210 | -4% | 215,700 |
| 2024/04/19 | 5,520 | 5,570 | 5,110 | 5,270 | -400 | -7.1% | 207,000 |
| 2024/04/18 | 5,380 | 5,720 | 5,340 | 5,670 | +90 | +1.6% | 118,000 |
| 2024/04/17 | 5,750 | 5,800 | 5,560 | 5,580 | ±0 | ±0% | 111,500 |
| 2024/04/16 | 5,810 | 5,810 | 5,570 | 5,580 | -340 | -5.7% | 114,500 |
| 2024/04/15 | 5,930 | 5,980 | 5,770 | 5,920 | -110 | -1.8% | 84,600 |
| 2024/04/12 | 5,970 | 6,060 | 5,910 | 6,030 | +160 | +2.7% | 86,000 |
| 2024/04/11 | 5,800 | 5,930 | 5,760 | 5,870 | -30 | -0.5% | 50,700 |
| 2024/04/10 | 6,030 | 6,110 | 5,870 | 5,900 | -200 | -3.3% | 123,400 |
| 2024/04/09 | 5,940 | 6,220 | 5,940 | 6,100 | +250 | +4.3% | 116,100 |
| 2024/04/08 | 5,900 | 5,910 | 5,700 | 5,850 | +70 | +1.2% | 62,700 |
| 2024/04/05 | 5,730 | 5,950 | 5,690 | 5,780 | -150 | -2.5% | 133,500 |
| 2024/04/04 | 5,960 | 5,990 | 5,860 | 5,930 | +70 | +1.2% | 73,200 |
| 2024/04/03 | 5,920 | 6,010 | 5,830 | 5,860 | -210 | -3.5% | 103,200 |
| 2024/04/02 | 6,130 | 6,240 | 6,060 | 6,070 | +30 | +0.5% | 92,000 |
| 2024/04/01 | 6,440 | 6,440 | 6,030 | 6,040 | -360 | -5.6% | 122,100 |
| 2024/03/29 | 6,390 | 6,450 | 6,220 | 6,400 | +140 | +2.2% | 89,300 |
| 2024/03/28 | 6,070 | 6,390 | 6,000 | 6,260 | +140 | +2.3% | 156,300 |
| 2024/03/27 | 6,340 | 6,350 | 6,090 | 6,120 | -280 | -4.4% | 159,800 |
| 2024/03/26 | 6,240 | 6,490 | 6,140 | 6,400 | +180 | +2.9% | 157,100 |
| 2024/03/25 | 6,420 | 6,440 | 6,200 | 6,220 | -240 | -3.7% | 156,300 |
| 2024/03/22 | 6,710 | 6,720 | 6,460 | 6,460 | -200 | -3% | 139,900 |
| 2024/03/21 | 6,850 | 6,910 | 6,570 | 6,660 | +110 | +1.7% | 202,100 |
| 2024/03/19 | 6,700 | 6,720 | 6,400 | 6,550 | -170 | -2.5% | 163,000 |
| 2024/03/18 | 6,470 | 6,850 | 6,450 | 6,720 | +310 | +4.8% | 178,400 |
| 2024/03/15 | 6,530 | 6,640 | 6,340 | 6,410 | -380 | -5.6% | 165,800 |
| 2024/03/14 | 6,920 | 6,980 | 6,590 | 6,790 | -220 | -3.1% | 158,100 |
| 2024/03/13 | 7,380 | 7,630 | 6,780 | 7,010 | -90 | -1.3% | 335,400 |
| 2024/03/12 | 7,040 | 7,200 | 6,930 | 7,100 | -70 | -1% | 136,200 |
| 2024/03/11 | 7,060 | 7,300 | 7,040 | 7,170 | -750 | -9.5% | 338,400 |
| 2024/03/08 | 7,240 | 8,190 | 7,170 | 7,920 | +690 | +9.5% | 533,500 |
| 2024/03/07 | 7,350 | 7,440 | 7,030 | 7,230 | +20 | +0.3% | 246,700 |
| 2024/03/06 | 7,030 | 7,230 | 6,990 | 7,210 | +30 | +0.4% | 120,200 |
| 2024/03/05 | 6,960 | 7,200 | 6,790 | 7,180 | +120 | +1.7% | 176,900 |
| 2024/03/04 | 7,260 | 7,280 | 6,970 | 7,060 | -50 | -0.7% | 269,900 |
1～
50
件表示中 / 743件
類似銘柄と比較する
現在ご覧いただいている「テラプロ」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 |
|---|---|---|---|---|---|---|---|---|
| テラプロ | 525,000円 | +1.7% | -1.5% | 2.10% | 14.05倍 | 1.40倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
| コーセル | 145,000円 | +13.5% | +38.5% | 3.66% | 9.62倍 | 1.05倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。中国・無錫工場への生産移管を推進 |
| 市光工 | 51,300円 | -11.6% | -7.7% | 2.53% | 9.87倍 | 0.77倍 |
|
自動車の照明大手。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下で再成長目指す |
| ミツバ | 105,500円 | +0.3% | -28.4% | 0.95% | 5.02倍 | 0.55倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
| 芝浦電子 | 603,000円 | -1.2% | -9.5% | 4.98% | 13.70倍 | 1.31倍 |
|
温度センサー最大手。タイに主力工場。自動車、空調向けが柱。調理家電やガス給湯器向けも |
市場注目の銘柄
チャート関連のコラム
