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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 4,205 | 4,535 | 4,205 | 4,530 | +335 | +8% | 171,100 |
| 2025/08/21 | 4,310 | 4,315 | 4,180 | 4,195 | -115 | -2.7% | 53,000 |
| 2025/08/20 | 4,405 | 4,405 | 4,175 | 4,310 | -165 | -3.7% | 200,400 |
| 2025/08/19 | 4,300 | 4,620 | 4,260 | 4,475 | +230 | +5.4% | 319,200 |
| 2025/08/18 | 4,255 | 4,370 | 4,120 | 4,245 | +480 | +12.7% | 339,600 |
| 2025/08/15 | 3,470 | 3,765 | 3,390 | 3,765 | +435 | +13.1% | 315,400 |
| 2025/08/14 | 3,420 | 3,425 | 3,325 | 3,330 | -85 | -2.5% | 83,700 |
| 2025/08/13 | 3,305 | 3,445 | 3,305 | 3,415 | +140 | +4.3% | 115,500 |
| 2025/08/12 | 3,175 | 3,310 | 3,175 | 3,275 | +90 | +2.8% | 50,700 |
| 2025/08/08 | 3,165 | 3,255 | 3,155 | 3,185 | +10 | +0.3% | 80,200 |
| 2025/08/07 | 3,200 | 3,215 | 3,160 | 3,175 | -30 | -0.9% | 56,200 |
| 2025/08/06 | 3,300 | 3,325 | 3,165 | 3,205 | -110 | -3.3% | 80,800 |
| 2025/08/05 | 3,330 | 3,345 | 3,280 | 3,315 | +45 | +1.4% | 70,900 |
| 2025/08/04 | 3,220 | 3,320 | 3,210 | 3,270 | -90 | -2.7% | 97,900 |
| 2025/08/01 | 3,360 | 3,395 | 3,255 | 3,360 | -45 | -1.3% | 58,700 |
| 2025/07/31 | 3,355 | 3,465 | 3,355 | 3,405 | +30 | +0.9% | 87,200 |
| 2025/07/30 | 3,330 | 3,395 | 3,330 | 3,375 | +45 | +1.4% | 24,300 |
| 2025/07/29 | 3,380 | 3,380 | 3,315 | 3,330 | -50 | -1.5% | 35,200 |
| 2025/07/28 | 3,380 | 3,395 | 3,300 | 3,380 | ±0 | ±0% | 37,100 |
| 2025/07/25 | 3,265 | 3,385 | 3,265 | 3,380 | +100 | +3% | 83,200 |
| 2025/07/24 | 3,300 | 3,325 | 3,260 | 3,280 | -20 | -0.6% | 39,700 |
| 2025/07/23 | 3,290 | 3,305 | 3,210 | 3,300 | +80 | +2.5% | 49,100 |
| 2025/07/22 | 3,175 | 3,280 | 3,175 | 3,220 | +30 | +0.9% | 45,500 |
| 2025/07/18 | 3,250 | 3,275 | 3,190 | 3,190 | -25 | -0.8% | 38,400 |
| 2025/07/17 | 3,200 | 3,240 | 3,170 | 3,215 | -10 | -0.3% | 43,500 |
| 2025/07/16 | 3,280 | 3,300 | 3,205 | 3,225 | -50 | -1.5% | 45,000 |
| 2025/07/15 | 3,170 | 3,275 | 3,140 | 3,275 | +105 | +3.3% | 37,400 |
| 2025/07/14 | 3,200 | 3,245 | 3,130 | 3,170 | +10 | +0.3% | 33,300 |
| 2025/07/11 | 3,220 | 3,255 | 3,125 | 3,160 | -35 | -1.1% | 59,000 |
| 2025/07/10 | 3,200 | 3,225 | 3,175 | 3,195 | -20 | -0.6% | 24,700 |
| 2025/07/09 | 3,240 | 3,270 | 3,200 | 3,215 | -10 | -0.3% | 26,300 |
| 2025/07/08 | 3,180 | 3,250 | 3,155 | 3,225 | +25 | +0.8% | 29,700 |
| 2025/07/07 | 3,250 | 3,280 | 3,185 | 3,200 | -70 | -2.1% | 38,100 |
| 2025/07/04 | 3,300 | 3,325 | 3,250 | 3,270 | +10 | +0.3% | 39,400 |
| 2025/07/03 | 3,230 | 3,310 | 3,230 | 3,260 | +70 | +2.2% | 39,200 |
| 2025/07/02 | 3,165 | 3,235 | 3,050 | 3,190 | -45 | -1.4% | 49,700 |
| 2025/07/01 | 3,235 | 3,275 | 3,205 | 3,235 | -10 | -0.3% | 59,700 |
| 2025/06/30 | 3,340 | 3,360 | 3,220 | 3,245 | -15 | -0.5% | 116,700 |
| 2025/06/27 | 3,280 | 3,285 | 3,205 | 3,260 | +20 | +0.6% | 98,400 |
| 2025/06/26 | 3,305 | 3,335 | 3,210 | 3,240 | +5 | +0.2% | 108,700 |
| 2025/06/25 | 3,290 | 3,290 | 3,165 | 3,235 | +70 | +2.2% | 97,600 |
| 2025/06/24 | 3,030 | 3,185 | 3,030 | 3,165 | +181 | +6.1% | 113,600 |
| 2025/06/23 | 2,961 | 3,015 | 2,909 | 2,984 | -9 | -0.3% | 60,400 |
| 2025/06/20 | 2,969 | 3,080 | 2,964 | 2,993 | +23 | +0.8% | 82,000 |
| 2025/06/19 | 2,989 | 3,005 | 2,954 | 2,970 | -10 | -0.3% | 43,000 |
| 2025/06/18 | 2,980 | 3,005 | 2,970 | 2,980 | -20 | -0.7% | 44,800 |
| 2025/06/17 | 2,912 | 3,035 | 2,911 | 3,000 | +86 | +3% | 66,300 |
| 2025/06/16 | 2,886 | 2,944 | 2,878 | 2,914 | +35 | +1.2% | 54,600 |
| 2025/06/13 | 2,968 | 2,976 | 2,842 | 2,879 | -102 | -3.4% | 82,900 |
| 2025/06/12 | 3,060 | 3,065 | 2,958 | 2,981 | -44 | -1.5% | 74,500 |
1～
50
件表示中 / 1055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 | 453,000円 | +9.2% | +11.3% | 2.43% | 15.55倍 | 1.08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 |
| 市光工 | 43,800円 | -3.6% | -4.9% | 3.20% | 10.81倍 | 0.60倍 |
|
自動車用ランプ御三家の一角。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 |
| ＫＯＡ | 112,600円 | +4.8% | +38.4% | 2.66% | 37.67倍 | 0.54倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
| 日本トリム | 457,000円 | +11.3% | +4.7% | 2.84% | 15.06倍 | 1.45倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
| ＴＯＡ | 113,000円 | +7.7% | +19.9% | 3.72% | 12.37倍 | 0.69倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
市場注目の銘柄
チャート関連のコラム
