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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 2,988 | 3,165 | 2,963 | 3,165 | +177 | +5.9% | 64,700 |
| 2024/10/25 | 3,005 | 3,020 | 2,961 | 2,988 | -22 | -0.7% | 80,100 |
| 2024/10/24 | 3,010 | 3,055 | 2,995 | 3,010 | -50 | -1.6% | 57,000 |
| 2024/10/23 | 3,115 | 3,125 | 3,055 | 3,060 | -80 | -2.5% | 55,000 |
| 2024/10/22 | 3,170 | 3,200 | 3,110 | 3,140 | -30 | -0.9% | 66,500 |
| 2024/10/21 | 3,160 | 3,220 | 3,150 | 3,170 | ±0 | ±0% | 61,000 |
| 2024/10/18 | 3,095 | 3,185 | 3,075 | 3,170 | +85 | +2.8% | 147,400 |
| 2024/10/17 | 3,200 | 3,220 | 3,070 | 3,085 | -110 | -3.4% | 165,900 |
| 2024/10/16 | 3,235 | 3,265 | 3,140 | 3,195 | -265 | -7.7% | 238,900 |
| 2024/10/15 | 3,275 | 3,470 | 3,270 | 3,460 | +220 | +6.8% | 117,400 |
| 2024/10/11 | 3,250 | 3,285 | 3,240 | 3,240 | -65 | -2% | 67,800 |
| 2024/10/10 | 3,350 | 3,380 | 3,300 | 3,305 | -20 | -0.6% | 58,700 |
| 2024/10/09 | 3,295 | 3,345 | 3,265 | 3,325 | +55 | +1.7% | 61,000 |
| 2024/10/08 | 3,285 | 3,360 | 3,255 | 3,270 | -35 | -1.1% | 70,900 |
| 2024/10/07 | 3,415 | 3,445 | 3,305 | 3,305 | +10 | +0.3% | 89,000 |
| 2024/10/04 | 3,355 | 3,360 | 3,295 | 3,295 | -60 | -1.8% | 51,900 |
| 2024/10/03 | 3,365 | 3,380 | 3,295 | 3,355 | +115 | +3.5% | 110,500 |
| 2024/10/02 | 3,330 | 3,360 | 3,240 | 3,240 | -200 | -5.8% | 122,700 |
| 2024/10/01 | 3,400 | 3,465 | 3,400 | 3,440 | +90 | +2.7% | 90,900 |
| 2024/09/30 | 3,505 | 3,530 | 3,340 | 3,350 | -365 | -9.8% | 156,300 |
| 2024/09/27 | 3,745 | 3,775 | 3,660 | 3,715 | +50 | +1.4% | 95,400 |
| 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 |
201～
250
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
