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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 3,815 | 3,830 | 3,725 | 3,790 | -25 | -0.7% | 42,100 |
| 2023/08/04 | 3,890 | 3,985 | 3,805 | 3,815 | -130 | -3.3% | 72,100 |
| 2023/08/03 | 3,860 | 4,000 | 3,840 | 3,945 | -30 | -0.8% | 48,900 |
| 2023/08/02 | 3,940 | 4,045 | 3,900 | 3,975 | +65 | +1.7% | 100,900 |
| 2023/08/01 | 3,820 | 3,935 | 3,815 | 3,910 | +85 | +2.2% | 45,500 |
| 2023/07/31 | 3,895 | 3,895 | 3,760 | 3,825 | +15 | +0.4% | 63,700 |
| 2023/07/28 | 3,775 | 3,885 | 3,730 | 3,810 | -35 | -0.9% | 70,100 |
| 2023/07/27 | 3,680 | 3,855 | 3,655 | 3,845 | +95 | +2.5% | 52,000 |
| 2023/07/26 | 3,825 | 3,895 | 3,740 | 3,750 | -75 | -2% | 44,600 |
| 2023/07/25 | 3,900 | 3,900 | 3,750 | 3,825 | -55 | -1.4% | 52,600 |
| 2023/07/24 | 3,850 | 3,910 | 3,815 | 3,880 | +5 | +0.1% | 66,800 |
| 2023/07/21 | 3,845 | 3,910 | 3,730 | 3,875 | -120 | -3% | 158,300 |
| 2023/07/20 | 3,970 | 4,080 | 3,935 | 3,995 | -30 | -0.7% | 104,800 |
| 2023/07/19 | 4,155 | 4,170 | 4,000 | 4,025 | -95 | -2.3% | 88,300 |
| 2023/07/18 | 4,120 | 4,220 | 4,060 | 4,120 | +170 | +4.3% | 137,700 |
| 2023/07/14 | 4,000 | 4,065 | 3,930 | 3,950 | +130 | +3.4% | 81,100 |
| 2023/07/13 | 3,825 | 3,850 | 3,745 | 3,820 | +160 | +4.4% | 87,100 |
| 2023/07/12 | 3,920 | 3,920 | 3,650 | 3,660 | -260 | -6.6% | 147,400 |
| 2023/07/11 | 3,980 | 4,035 | 3,900 | 3,920 | ±0 | ±0% | 97,300 |
| 2023/07/10 | 4,025 | 4,110 | 3,900 | 3,920 | -130 | -3.2% | 114,700 |
| 2023/07/07 | 3,965 | 4,235 | 3,965 | 4,050 | +15 | +0.4% | 208,000 |
| 2023/07/06 | 4,075 | 4,155 | 3,950 | 4,035 | -240 | -5.6% | 229,700 |
| 2023/07/05 | 4,050 | 4,305 | 4,020 | 4,275 | +180 | +4.4% | 203,800 |
| 2023/07/04 | 3,965 | 4,130 | 3,925 | 4,095 | +190 | +4.9% | 199,400 |
| 2023/07/03 | 3,955 | 3,985 | 3,835 | 3,905 | +90 | +2.4% | 123,700 |
| 2023/06/30 | 3,665 | 3,845 | 3,660 | 3,815 | +110 | +3% | 154,900 |
| 2023/06/29 | 3,700 | 3,740 | 3,635 | 3,705 | +70 | +1.9% | 96,300 |
| 2023/06/28 | 3,550 | 3,675 | 3,490 | 3,635 | +225 | +6.6% | 112,200 |
| 2023/06/27 | 3,405 | 3,460 | 3,365 | 3,410 | -65 | -1.9% | 56,800 |
| 2023/06/26 | 3,540 | 3,615 | 3,455 | 3,475 | -135 | -3.7% | 84,400 |
| 2023/06/23 | 3,690 | 3,775 | 3,500 | 3,610 | +45 | +1.3% | 134,800 |
| 2023/06/22 | 3,615 | 3,715 | 3,540 | 3,565 | -170 | -4.6% | 197,800 |
| 2023/06/21 | 3,455 | 3,740 | 3,400 | 3,735 | +290 | +8.4% | 248,900 |
| 2023/06/20 | 3,290 | 3,445 | 3,255 | 3,445 | +185 | +5.7% | 141,100 |
| 2023/06/19 | 3,230 | 3,315 | 3,165 | 3,260 | -70 | -2.1% | 97,500 |
| 2023/06/16 | 3,190 | 3,340 | 3,065 | 3,330 | +140 | +4.4% | 171,700 |
| 2023/06/15 | 3,100 | 3,280 | 3,095 | 3,190 | +85 | +2.7% | 93,100 |
| 2023/06/14 | 3,130 | 3,180 | 3,050 | 3,105 | -25 | -0.8% | 88,300 |
| 2023/06/13 | 3,265 | 3,355 | 3,120 | 3,130 | -40 | -1.3% | 246,300 |
| 2023/06/12 | 3,005 | 3,195 | 2,965 | 3,170 | +213 | +7.2% | 151,300 |
| 2023/06/09 | 2,972 | 2,981 | 2,923 | 2,957 | +35 | +1.2% | 69,300 |
| 2023/06/08 | 3,050 | 3,060 | 2,922 | 2,922 | -128 | -4.2% | 146,600 |
| 2023/06/07 | 3,110 | 3,185 | 3,000 | 3,050 | -70 | -2.2% | 93,500 |
| 2023/06/06 | 3,000 | 3,130 | 2,972 | 3,120 | +50 | +1.6% | 64,000 |
| 2023/06/05 | 3,080 | 3,150 | 2,985 | 3,070 | +25 | +0.8% | 102,100 |
| 2023/06/02 | 3,220 | 3,220 | 3,030 | 3,045 | -95 | -3% | 154,300 |
| 2023/06/01 | 2,990 | 3,145 | 2,970 | 3,140 | +80 | +2.6% | 137,600 |
| 2023/05/31 | 3,115 | 3,140 | 3,035 | 3,060 | -125 | -3.9% | 109,600 |
| 2023/05/30 | 3,260 | 3,310 | 3,150 | 3,185 | -60 | -1.8% | 114,300 |
| 2023/05/29 | 3,495 | 3,585 | 3,220 | 3,245 | -75 | -2.3% | 311,300 |
501～
550
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
