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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 5,000 | 5,120 | 4,860 | 4,930 | -150 | -3% | 99,100 |
| 2023/10/18 | 4,960 | 5,120 | 4,760 | 5,080 | +150 | +3% | 121,000 |
| 2023/10/17 | 4,765 | 5,020 | 4,730 | 4,930 | +410 | +9.1% | 149,900 |
| 2023/10/16 | 4,580 | 4,580 | 4,435 | 4,520 | -130 | -2.8% | 84,500 |
| 2023/10/13 | 4,550 | 4,840 | 4,475 | 4,650 | +75 | +1.6% | 162,300 |
| 2023/10/12 | 4,420 | 4,600 | 4,365 | 4,575 | +220 | +5.1% | 89,800 |
| 2023/10/11 | 4,370 | 4,430 | 4,330 | 4,355 | +45 | +1% | 35,000 |
| 2023/10/10 | 4,280 | 4,380 | 4,275 | 4,310 | +80 | +1.9% | 39,200 |
| 2023/10/06 | 4,325 | 4,355 | 4,175 | 4,230 | -95 | -2.2% | 43,700 |
| 2023/10/05 | 4,160 | 4,325 | 4,115 | 4,325 | +270 | +6.7% | 49,400 |
| 2023/10/04 | 4,050 | 4,130 | 4,015 | 4,055 | -115 | -2.8% | 53,500 |
| 2023/10/03 | 4,210 | 4,350 | 4,170 | 4,170 | -40 | -1% | 62,600 |
| 2023/10/02 | 4,220 | 4,295 | 4,145 | 4,210 | +10 | +0.2% | 41,100 |
| 2023/09/29 | 4,100 | 4,245 | 4,065 | 4,200 | +170 | +4.2% | 59,500 |
| 2023/09/28 | 4,105 | 4,120 | 4,000 | 4,030 | -80 | -1.9% | 33,000 |
| 2023/09/27 | 4,040 | 4,110 | 4,040 | 4,110 | +70 | +1.7% | 29,500 |
| 2023/09/26 | 4,290 | 4,290 | 4,000 | 4,040 | -235 | -5.5% | 86,700 |
| 2023/09/25 | 4,305 | 4,325 | 4,255 | 4,275 | ±0 | ±0% | 21,700 |
| 2023/09/22 | 4,225 | 4,305 | 4,200 | 4,275 | -15 | -0.3% | 38,900 |
| 2023/09/21 | 4,295 | 4,330 | 4,200 | 4,290 | -20 | -0.5% | 48,300 |
| 2023/09/20 | 4,380 | 4,405 | 4,305 | 4,310 | -70 | -1.6% | 33,500 |
| 2023/09/19 | 4,490 | 4,490 | 4,320 | 4,380 | -115 | -2.6% | 49,200 |
| 2023/09/15 | 4,425 | 4,595 | 4,355 | 4,495 | +75 | +1.7% | 57,800 |
| 2023/09/14 | 4,230 | 4,425 | 4,215 | 4,420 | +190 | +4.5% | 50,100 |
| 2023/09/13 | 4,330 | 4,345 | 4,220 | 4,230 | -115 | -2.6% | 45,300 |
| 2023/09/12 | 4,375 | 4,420 | 4,305 | 4,345 | -25 | -0.6% | 43,500 |
| 2023/09/11 | 4,360 | 4,470 | 4,345 | 4,370 | -55 | -1.2% | 40,200 |
| 2023/09/08 | 4,580 | 4,630 | 4,355 | 4,425 | -170 | -3.7% | 99,800 |
| 2023/09/07 | 4,310 | 4,680 | 4,280 | 4,595 | +255 | +5.9% | 219,600 |
| 2023/09/06 | 4,325 | 4,390 | 4,325 | 4,340 | -55 | -1.3% | 20,700 |
| 2023/09/05 | 4,200 | 4,410 | 4,170 | 4,395 | +165 | +3.9% | 67,800 |
| 2023/09/04 | 4,250 | 4,290 | 4,200 | 4,230 | -40 | -0.9% | 48,200 |
| 2023/09/01 | 4,415 | 4,415 | 4,260 | 4,270 | -145 | -3.3% | 60,700 |
| 2023/08/31 | 4,475 | 4,515 | 4,415 | 4,415 | -105 | -2.3% | 41,700 |
| 2023/08/30 | 4,460 | 4,545 | 4,335 | 4,520 | +110 | +2.5% | 75,800 |
| 2023/08/29 | 4,470 | 4,510 | 4,355 | 4,410 | +10 | +0.2% | 59,500 |
| 2023/08/28 | 4,450 | 4,460 | 4,375 | 4,400 | +15 | +0.3% | 43,800 |
| 2023/08/25 | 4,345 | 4,450 | 4,340 | 4,385 | -5 | -0.1% | 67,700 |
| 2023/08/24 | 4,310 | 4,520 | 4,305 | 4,390 | +215 | +5.1% | 184,200 |
| 2023/08/23 | 4,075 | 4,185 | 3,990 | 4,175 | +100 | +2.5% | 48,600 |
| 2023/08/22 | 3,970 | 4,135 | 3,970 | 4,075 | +175 | +4.5% | 103,000 |
| 2023/08/21 | 3,930 | 3,960 | 3,880 | 3,900 | -50 | -1.3% | 37,700 |
| 2023/08/18 | 3,935 | 3,990 | 3,865 | 3,950 | -25 | -0.6% | 39,400 |
| 2023/08/17 | 3,940 | 3,980 | 3,850 | 3,975 | -35 | -0.9% | 48,200 |
| 2023/08/16 | 4,035 | 4,075 | 3,965 | 4,010 | +5 | +0.1% | 111,400 |
| 2023/08/15 | 3,950 | 4,195 | 3,950 | 4,005 | +125 | +3.2% | 123,600 |
| 2023/08/14 | 3,755 | 3,950 | 3,650 | 3,880 | +150 | +4% | 129,300 |
| 2023/08/10 | 3,740 | 3,745 | 3,605 | 3,730 | -15 | -0.4% | 89,900 |
| 2023/08/09 | 3,720 | 3,765 | 3,655 | 3,745 | +10 | +0.3% | 56,800 |
| 2023/08/08 | 3,815 | 3,845 | 3,720 | 3,735 | -55 | -1.5% | 54,400 |
451～
500
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
