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 |
|---|---|---|---|---|---|---|---|
| 2024/09/26 | 3,430 | 3,670 | 3,430 | 3,665 | +295 | +8.8% | 97,800 |
| 2024/09/25 | 3,325 | 3,430 | 3,300 | 3,370 | +40 | +1.2% | 83,900 |
| 2024/09/24 | 3,500 | 3,505 | 3,330 | 3,330 | -140 | -4% | 119,400 |
| 2024/09/20 | 3,455 | 3,610 | 3,435 | 3,470 | +125 | +3.7% | 128,600 |
| 2024/09/19 | 3,425 | 3,465 | 3,325 | 3,345 | -120 | -3.5% | 220,100 |
| 2024/09/18 | 3,590 | 3,590 | 3,410 | 3,465 | -110 | -3.1% | 110,100 |
| 2024/09/17 | 3,660 | 3,690 | 3,515 | 3,575 | -95 | -2.6% | 60,300 |
| 2024/09/13 | 3,660 | 3,730 | 3,615 | 3,670 | -45 | -1.2% | 55,500 |
| 2024/09/12 | 3,705 | 3,770 | 3,600 | 3,715 | +220 | +6.3% | 52,300 |
| 2024/09/11 | 3,490 | 3,605 | 3,455 | 3,495 | +5 | +0.1% | 70,500 |
| 2024/09/10 | 3,510 | 3,595 | 3,435 | 3,490 | -20 | -0.6% | 38,700 |
| 2024/09/09 | 3,400 | 3,525 | 3,305 | 3,510 | -95 | -2.6% | 90,400 |
| 2024/09/06 | 3,755 | 3,780 | 3,580 | 3,605 | -125 | -3.4% | 51,600 |
| 2024/09/05 | 3,690 | 3,830 | 3,640 | 3,730 | -20 | -0.5% | 53,400 |
| 2024/09/04 | 3,840 | 3,865 | 3,740 | 3,750 | -340 | -8.3% | 105,500 |
| 2024/09/03 | 4,160 | 4,160 | 4,070 | 4,090 | -75 | -1.8% | 45,400 |
| 2024/09/02 | 4,275 | 4,275 | 4,140 | 4,165 | -25 | -0.6% | 48,500 |
| 2024/08/30 | 4,105 | 4,220 | 4,080 | 4,190 | +85 | +2.1% | 31,000 |
| 2024/08/29 | 4,080 | 4,130 | 4,025 | 4,105 | -40 | -1% | 48,000 |
| 2024/08/28 | 4,195 | 4,195 | 4,095 | 4,145 | -80 | -1.9% | 32,500 |
| 2024/08/27 | 4,170 | 4,230 | 4,100 | 4,225 | +20 | +0.5% | 37,700 |
| 2024/08/26 | 4,230 | 4,230 | 4,140 | 4,205 | -45 | -1.1% | 36,800 |
| 2024/08/23 | 4,250 | 4,355 | 4,200 | 4,250 | -85 | -2% | 51,300 |
| 2024/08/22 | 4,395 | 4,465 | 4,335 | 4,335 | -100 | -2.3% | 46,500 |
| 2024/08/21 | 4,500 | 4,555 | 4,390 | 4,435 | -150 | -3.3% | 59,400 |
| 2024/08/20 | 4,500 | 4,690 | 4,485 | 4,585 | +205 | +4.7% | 113,100 |
| 2024/08/19 | 4,325 | 4,520 | 4,290 | 4,380 | +55 | +1.3% | 130,200 |
| 2024/08/16 | 4,280 | 4,390 | 4,220 | 4,325 | +185 | +4.5% | 243,300 |
| 2024/08/15 | 3,810 | 4,175 | 3,790 | 4,140 | +405 | +10.8% | 231,900 |
| 2024/08/14 | 3,785 | 3,825 | 3,695 | 3,735 | +20 | +0.5% | 150,700 |
| 2024/08/13 | 3,515 | 3,715 | 3,510 | 3,715 | +290 | +8.5% | 76,400 |
| 2024/08/09 | 3,400 | 3,510 | 3,360 | 3,425 | +130 | +3.9% | 87,100 |
| 2024/08/08 | 3,395 | 3,420 | 3,190 | 3,295 | -100 | -2.9% | 123,000 |
| 2024/08/07 | 3,305 | 3,505 | 3,275 | 3,395 | +20 | +0.6% | 138,400 |
| 2024/08/06 | 3,200 | 3,375 | 3,140 | 3,375 | +500 | +17.4% | 143,800 |
| 2024/08/05 | 3,365 | 3,375 | 2,875 | 2,875 | -700 | -19.6% | 297,000 |
| 2024/08/02 | 3,795 | 3,800 | 3,575 | 3,575 | -430 | -10.7% | 162,900 |
| 2024/08/01 | 4,250 | 4,315 | 3,980 | 4,005 | -205 | -4.9% | 76,200 |
| 2024/07/31 | 4,055 | 4,210 | 3,960 | 4,210 | +15 | +0.4% | 90,900 |
| 2024/07/30 | 4,165 | 4,225 | 4,075 | 4,195 | +55 | +1.3% | 52,300 |
| 2024/07/29 | 4,065 | 4,150 | 4,015 | 4,140 | +180 | +4.5% | 74,600 |
| 2024/07/26 | 3,960 | 4,060 | 3,900 | 3,960 | -70 | -1.7% | 134,800 |
| 2024/07/25 | 4,135 | 4,170 | 3,980 | 4,030 | -315 | -7.2% | 235,700 |
| 2024/07/24 | 4,450 | 4,560 | 4,345 | 4,345 | -170 | -3.8% | 67,500 |
| 2024/07/23 | 4,610 | 4,705 | 4,465 | 4,515 | +45 | +1% | 115,100 |
| 2024/07/22 | 4,635 | 4,660 | 4,465 | 4,470 | -210 | -4.5% | 79,200 |
| 2024/07/19 | 4,535 | 4,725 | 4,485 | 4,680 | +170 | +3.8% | 80,200 |
| 2024/07/18 | 4,585 | 4,620 | 4,485 | 4,510 | -345 | -7.1% | 228,300 |
| 2024/07/17 | 5,180 | 5,180 | 4,830 | 4,855 | -235 | -4.6% | 217,400 |
| 2024/07/16 | 5,000 | 5,120 | 4,945 | 5,090 | +185 | +3.8% | 65,300 |
151～
200
件表示中 / 984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 | 289,500円 | +2.4% | +7.1% | 3.80% | 7.11倍 | 0.70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 |
| 遠藤照 | 189,800円 | +3.7% | +3.5% | 4.43% | 6.84倍 | 0.64倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
| 電子材料 | 213,700円 | +18.0% | +237.6% | 2.57% | 11.24倍 | 1.02倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
| サクサ | 401,500円 | - | - | - | - | 0.76倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
| 鈴 木 | 163,300円 | +11.4% | +4.3% | 4.90% | 9.95倍 | 0.89倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
市場注目の銘柄
チャート関連のコラム
