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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 2024/07/12 | 4,830 | 4,985 | 4,795 | 4,905 | -65 | -1.3% | 127,200 |
| 2024/07/11 | 5,140 | 5,150 | 4,925 | 4,970 | -110 | -2.2% | 125,200 |
| 2024/07/10 | 5,260 | 5,260 | 4,990 | 5,080 | -80 | -1.6% | 151,400 |
| 2024/07/09 | 4,910 | 5,250 | 4,910 | 5,160 | +285 | +5.8% | 166,100 |
| 2024/07/08 | 4,975 | 5,080 | 4,860 | 4,875 | -30 | -0.6% | 118,000 |
| 2024/07/05 | 4,800 | 4,920 | 4,770 | 4,905 | +120 | +2.5% | 112,900 |
| 2024/07/04 | 4,820 | 4,910 | 4,750 | 4,785 | +45 | +0.9% | 94,600 |
| 2024/07/03 | 4,670 | 4,845 | 4,665 | 4,740 | +80 | +1.7% | 67,100 |
| 2024/07/02 | 4,605 | 4,675 | 4,585 | 4,660 | +60 | +1.3% | 38,500 |
| 2024/07/01 | 4,630 | 4,800 | 4,585 | 4,600 | +30 | +0.7% | 67,100 |
| 2024/06/28 | 4,610 | 4,665 | 4,550 | 4,570 | -35 | -0.8% | 52,500 |
| 2024/06/27 | 4,740 | 4,760 | 4,605 | 4,605 | -95 | -2% | 49,000 |
| 2024/06/26 | 4,710 | 4,775 | 4,690 | 4,700 | +30 | +0.6% | 45,900 |
| 2024/06/25 | 4,600 | 4,695 | 4,505 | 4,670 | +60 | +1.3% | 45,900 |
| 2024/06/24 | 4,510 | 4,645 | 4,490 | 4,610 | +15 | +0.3% | 58,200 |
| 2024/06/21 | 4,830 | 4,830 | 4,545 | 4,595 | -180 | -3.8% | 146,200 |
| 2024/06/20 | 4,800 | 4,830 | 4,660 | 4,775 | -55 | -1.1% | 85,500 |
| 2024/06/19 | 4,890 | 4,985 | 4,700 | 4,830 | +10 | +0.2% | 233,500 |
| 2024/06/18 | 4,520 | 4,920 | 4,515 | 4,820 | +440 | +10% | 245,600 |
| 2024/06/17 | 4,425 | 4,450 | 4,305 | 4,380 | -115 | -2.6% | 44,300 |
| 2024/06/14 | 4,340 | 4,540 | 4,250 | 4,495 | +85 | +1.9% | 52,100 |
| 2024/06/13 | 4,595 | 4,635 | 4,410 | 4,410 | -115 | -2.5% | 44,000 |
| 2024/06/12 | 4,465 | 4,555 | 4,445 | 4,525 | +60 | +1.3% | 22,500 |
| 2024/06/11 | 4,590 | 4,595 | 4,450 | 4,465 | -75 | -1.7% | 33,400 |
| 2024/06/10 | 4,475 | 4,570 | 4,475 | 4,540 | +45 | +1% | 24,200 |
| 2024/06/07 | 4,420 | 4,560 | 4,410 | 4,495 | +35 | +0.8% | 55,300 |
| 2024/06/06 | 4,590 | 4,675 | 4,435 | 4,460 | -10 | -0.2% | 54,500 |
| 2024/06/05 | 4,600 | 4,600 | 4,470 | 4,470 | -200 | -4.3% | 45,100 |
| 2024/06/04 | 4,645 | 4,705 | 4,560 | 4,670 | +10 | +0.2% | 54,200 |
251～
300
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
