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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 2,980 | 2,986 | 2,921 | 2,935 | -75 | -2.5% | 90,200 |
| 2025/03/27 | 2,987 | 3,015 | 2,980 | 3,010 | -30 | -1% | 47,800 |
| 2025/03/26 | 3,085 | 3,085 | 3,025 | 3,040 | ±0 | ±0% | 39,500 |
| 2025/03/25 | 3,050 | 3,085 | 3,010 | 3,040 | +15 | +0.5% | 52,000 |
| 2025/03/24 | 3,060 | 3,075 | 3,015 | 3,025 | -90 | -2.9% | 69,800 |
| 2025/03/21 | 3,155 | 3,155 | 3,105 | 3,115 | -10 | -0.3% | 51,800 |
| 2025/03/19 | 3,160 | 3,195 | 3,125 | 3,125 | -25 | -0.8% | 42,800 |
| 2025/03/18 | 3,160 | 3,180 | 3,140 | 3,150 | +10 | +0.3% | 38,000 |
| 2025/03/17 | 3,130 | 3,180 | 3,115 | 3,140 | +35 | +1.1% | 29,500 |
| 2025/03/14 | 3,140 | 3,140 | 3,085 | 3,105 | -35 | -1.1% | 31,800 |
| 2025/03/13 | 3,150 | 3,185 | 3,115 | 3,140 | +15 | +0.5% | 32,100 |
| 2025/03/12 | 2,995 | 3,175 | 2,995 | 3,125 | +95 | +3.1% | 105,500 |
| 2025/03/11 | 3,005 | 3,050 | 2,948 | 3,030 | -85 | -2.7% | 91,400 |
| 2025/03/10 | 3,150 | 3,160 | 3,095 | 3,115 | -30 | -1% | 26,800 |
| 2025/03/07 | 3,165 | 3,195 | 3,115 | 3,145 | -90 | -2.8% | 34,700 |
| 2025/03/06 | 3,345 | 3,370 | 3,235 | 3,235 | -40 | -1.2% | 35,600 |
| 2025/03/05 | 3,310 | 3,330 | 3,245 | 3,275 | -40 | -1.2% | 37,200 |
| 2025/03/04 | 3,300 | 3,320 | 3,200 | 3,315 | -55 | -1.6% | 83,800 |
| 2025/03/03 | 3,395 | 3,395 | 3,340 | 3,370 | +30 | +0.9% | 30,000 |
| 2025/02/28 | 3,395 | 3,395 | 3,285 | 3,340 | -165 | -4.7% | 143,300 |
| 2025/02/27 | 3,510 | 3,575 | 3,480 | 3,505 | +85 | +2.5% | 57,400 |
| 2025/02/26 | 3,420 | 3,445 | 3,365 | 3,420 | -30 | -0.9% | 40,500 |
| 2025/02/25 | 3,475 | 3,540 | 3,430 | 3,450 | -155 | -4.3% | 83,300 |
| 2025/02/21 | 3,470 | 3,650 | 3,425 | 3,605 | +130 | +3.7% | 98,800 |
| 2025/02/20 | 3,400 | 3,480 | 3,400 | 3,475 | +25 | +0.7% | 51,200 |
| 2025/02/19 | 3,470 | 3,500 | 3,400 | 3,450 | ±0 | ±0% | 69,700 |
| 2025/02/18 | 3,520 | 3,670 | 3,440 | 3,450 | +105 | +3.1% | 180,400 |
| 2025/02/17 | 3,195 | 3,480 | 3,185 | 3,345 | +130 | +4% | 159,900 |
| 2025/02/14 | 3,280 | 3,315 | 3,215 | 3,215 | -75 | -2.3% | 71,200 |
| 2025/02/13 | 3,295 | 3,360 | 3,255 | 3,290 | -50 | -1.5% | 43,500 |
| 2025/02/12 | 3,345 | 3,365 | 3,295 | 3,340 | +45 | +1.4% | 41,800 |
| 2025/02/10 | 3,255 | 3,325 | 3,245 | 3,295 | -25 | -0.8% | 36,400 |
| 2025/02/07 | 3,250 | 3,360 | 3,245 | 3,320 | +75 | +2.3% | 81,100 |
| 2025/02/06 | 3,115 | 3,250 | 3,115 | 3,245 | +140 | +4.5% | 56,800 |
| 2025/02/05 | 3,165 | 3,175 | 3,095 | 3,105 | -45 | -1.4% | 35,000 |
| 2025/02/04 | 3,135 | 3,180 | 3,110 | 3,150 | +85 | +2.8% | 65,400 |
| 2025/02/03 | 3,115 | 3,120 | 3,055 | 3,065 | -120 | -3.8% | 57,900 |
| 2025/01/31 | 3,170 | 3,255 | 3,170 | 3,185 | -20 | -0.6% | 45,200 |
| 2025/01/30 | 3,230 | 3,235 | 3,175 | 3,205 | -25 | -0.8% | 41,600 |
| 2025/01/29 | 3,280 | 3,300 | 3,195 | 3,230 | -15 | -0.5% | 49,600 |
| 2025/01/28 | 3,185 | 3,280 | 3,185 | 3,245 | -20 | -0.6% | 56,100 |
| 2025/01/27 | 3,385 | 3,385 | 3,260 | 3,265 | -65 | -2% | 68,800 |
| 2025/01/24 | 3,420 | 3,430 | 3,325 | 3,330 | -55 | -1.6% | 78,500 |
| 2025/01/23 | 3,420 | 3,435 | 3,320 | 3,385 | -5 | -0.1% | 131,900 |
| 2025/01/22 | 3,250 | 3,450 | 3,250 | 3,390 | +175 | +5.4% | 228,300 |
| 2025/01/21 | 3,155 | 3,225 | 3,140 | 3,215 | +125 | +4% | 121,700 |
| 2025/01/20 | 3,010 | 3,125 | 2,971 | 3,090 | +133 | +4.5% | 139,000 |
| 2025/01/17 | 2,930 | 3,005 | 2,872 | 2,957 | -21 | -0.7% | 79,500 |
| 2025/01/16 | 2,960 | 2,999 | 2,910 | 2,978 | +118 | +4.1% | 134,500 |
| 2025/01/15 | 2,967 | 2,967 | 2,843 | 2,860 | -107 | -3.6% | 107,000 |
101～
150
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
