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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 6,700 | 6,720 | 6,400 | 6,550 | -170 | -2.5% | 163,000 |
| 2024/03/18 | 6,470 | 6,850 | 6,450 | 6,720 | +310 | +4.8% | 178,400 |
| 2024/03/15 | 6,530 | 6,640 | 6,340 | 6,410 | -380 | -5.6% | 165,800 |
| 2024/03/14 | 6,920 | 6,980 | 6,590 | 6,790 | -220 | -3.1% | 158,100 |
| 2024/03/13 | 7,380 | 7,630 | 6,780 | 7,010 | -90 | -1.3% | 335,400 |
| 2024/03/12 | 7,040 | 7,200 | 6,930 | 7,100 | -70 | -1% | 136,200 |
| 2024/03/11 | 7,060 | 7,300 | 7,040 | 7,170 | -750 | -9.5% | 338,400 |
| 2024/03/08 | 7,240 | 8,190 | 7,170 | 7,920 | +690 | +9.5% | 533,500 |
| 2024/03/07 | 7,350 | 7,440 | 7,030 | 7,230 | +20 | +0.3% | 246,700 |
| 2024/03/06 | 7,030 | 7,230 | 6,990 | 7,210 | +30 | +0.4% | 120,200 |
| 2024/03/05 | 6,960 | 7,200 | 6,790 | 7,180 | +120 | +1.7% | 176,900 |
| 2024/03/04 | 7,260 | 7,280 | 6,970 | 7,060 | -50 | -0.7% | 269,900 |
| 2024/03/01 | 6,680 | 7,120 | 6,640 | 7,110 | +580 | +8.9% | 252,300 |
| 2024/02/29 | 6,210 | 6,630 | 6,110 | 6,530 | +220 | +3.5% | 167,500 |
| 2024/02/28 | 6,180 | 6,470 | 6,090 | 6,310 | +40 | +0.6% | 121,200 |
| 2024/02/27 | 6,200 | 6,460 | 6,160 | 6,270 | +170 | +2.8% | 195,800 |
| 2024/02/26 | 6,170 | 6,190 | 5,880 | 6,100 | +130 | +2.2% | 194,000 |
| 2024/02/22 | 6,000 | 6,050 | 5,760 | 5,970 | +330 | +5.9% | 216,100 |
| 2024/02/21 | 5,540 | 5,870 | 5,480 | 5,640 | ±0 | ±0% | 139,300 |
| 2024/02/20 | 5,780 | 5,860 | 5,610 | 5,640 | -40 | -0.7% | 170,700 |
| 2024/02/19 | 6,050 | 6,080 | 5,610 | 5,680 | -520 | -8.4% | 297,500 |
| 2024/02/16 | 6,460 | 6,660 | 6,170 | 6,200 | -100 | -1.6% | 206,200 |
| 2024/02/15 | 6,520 | 6,550 | 6,240 | 6,300 | -120 | -1.9% | 166,100 |
| 2024/02/14 | 6,580 | 6,590 | 6,310 | 6,420 | -260 | -3.9% | 139,100 |
| 2024/02/13 | 6,090 | 6,700 | 6,080 | 6,680 | +500 | +8.1% | 213,900 |
| 2024/02/09 | 6,410 | 6,470 | 6,120 | 6,180 | -210 | -3.3% | 190,200 |
| 2024/02/08 | 6,550 | 6,550 | 6,080 | 6,390 | -240 | -3.6% | 259,700 |
| 2024/02/07 | 6,640 | 6,800 | 6,280 | 6,630 | -590 | -8.2% | 385,900 |
| 2024/02/06 | 7,100 | 7,300 | 7,050 | 7,220 | +140 | +2% | 209,600 |
| 2024/02/05 | 7,240 | 7,250 | 6,970 | 7,080 | -90 | -1.3% | 158,600 |
| 2024/02/02 | 7,280 | 7,310 | 7,090 | 7,170 | +40 | +0.6% | 124,600 |
| 2024/02/01 | 7,070 | 7,180 | 7,010 | 7,130 | -60 | -0.8% | 115,600 |
| 2024/01/31 | 7,130 | 7,260 | 7,110 | 7,190 | -90 | -1.2% | 101,500 |
| 2024/01/30 | 7,340 | 7,510 | 7,270 | 7,280 | +20 | +0.3% | 91,400 |
| 2024/01/29 | 7,270 | 7,420 | 7,240 | 7,260 | -10 | -0.1% | 116,300 |
| 2024/01/26 | 7,620 | 7,730 | 7,190 | 7,270 | -500 | -6.4% | 290,400 |
| 2024/01/25 | 7,730 | 7,920 | 7,570 | 7,770 | +190 | +2.5% | 234,800 |
| 2024/01/24 | 7,560 | 7,600 | 7,000 | 7,580 | +20 | +0.3% | 226,600 |
| 2024/01/23 | 7,880 | 7,880 | 7,520 | 7,560 | -260 | -3.3% | 269,400 |
| 2024/01/22 | 7,630 | 7,830 | 7,380 | 7,820 | +310 | +4.1% | 335,400 |
| 2024/01/19 | 6,800 | 7,520 | 6,750 | 7,510 | +910 | +13.8% | 546,700 |
| 2024/01/18 | 6,750 | 6,870 | 6,480 | 6,600 | -280 | -4.1% | 172,400 |
| 2024/01/17 | 6,870 | 7,120 | 6,860 | 6,880 | +40 | +0.6% | 263,900 |
| 2024/01/16 | 6,800 | 6,870 | 6,520 | 6,840 | +340 | +5.2% | 232,700 |
| 2024/01/15 | 6,200 | 6,500 | 6,130 | 6,500 | +300 | +4.8% | 76,600 |
| 2024/01/12 | 6,350 | 6,350 | 6,080 | 6,200 | -60 | -1% | 65,900 |
| 2024/01/11 | 6,160 | 6,280 | 6,110 | 6,260 | +200 | +3.3% | 97,200 |
| 2024/01/10 | 6,150 | 6,200 | 6,030 | 6,060 | -150 | -2.4% | 99,500 |
| 2024/01/09 | 6,230 | 6,360 | 6,130 | 6,210 | +230 | +3.8% | 135,200 |
| 2024/01/05 | 6,350 | 6,350 | 5,920 | 5,980 | -390 | -6.1% | 163,200 |
351～
400
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
