トプコンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,499.5 | 1,499.5 | 1,451 | 1,462.5 | -40.5 | -2.7% | 793,900 |
| 2023/12/07 | 1,514 | 1,526 | 1,498 | 1,503 | -34.5 | -2.2% | 391,100 |
| 2023/12/06 | 1,500 | 1,541.5 | 1,499.5 | 1,537.5 | +42.5 | +2.8% | 460,900 |
| 2023/12/05 | 1,494.5 | 1,505.5 | 1,488 | 1,495 | -7.5 | -0.5% | 351,300 |
| 2023/12/04 | 1,503 | 1,513 | 1,491.5 | 1,502.5 | -5 | -0.3% | 354,900 |
| 2023/12/01 | 1,529.5 | 1,529.5 | 1,501.5 | 1,507.5 | -9.5 | -0.6% | 347,300 |
| 2023/11/30 | 1,508 | 1,527 | 1,503 | 1,517 | +2 | +0.1% | 571,200 |
| 2023/11/29 | 1,516 | 1,527.5 | 1,504 | 1,515 | -25 | -1.6% | 509,500 |
| 2023/11/28 | 1,541 | 1,544.5 | 1,524.5 | 1,540 | -13 | -0.8% | 412,200 |
| 2023/11/27 | 1,573 | 1,579 | 1,550.5 | 1,553 | -27 | -1.7% | 415,800 |
| 2023/11/24 | 1,569.5 | 1,582.5 | 1,562 | 1,580 | +35 | +2.3% | 372,200 |
| 2023/11/22 | 1,529.5 | 1,548.5 | 1,529 | 1,545 | +2 | +0.1% | 270,000 |
| 2023/11/21 | 1,538 | 1,547.5 | 1,522 | 1,543 | +7.5 | +0.5% | 257,600 |
| 2023/11/20 | 1,524 | 1,550 | 1,511.5 | 1,535.5 | +2 | +0.1% | 529,500 |
| 2023/11/17 | 1,510 | 1,534.5 | 1,505 | 1,533.5 | -7 | -0.5% | 442,200 |
| 2023/11/16 | 1,533.5 | 1,552 | 1,512 | 1,540.5 | +0.5 | ±0% | 532,600 |
| 2023/11/15 | 1,544.5 | 1,549 | 1,521.5 | 1,540 | +25 | +1.7% | 409,000 |
| 2023/11/14 | 1,512 | 1,525 | 1,495.5 | 1,515 | +14.5 | +1% | 367,900 |
| 2023/11/13 | 1,541 | 1,541 | 1,489 | 1,500.5 | -31.5 | -2.1% | 578,500 |
| 2023/11/10 | 1,516 | 1,535.5 | 1,486 | 1,532 | -4.5 | -0.3% | 453,400 |
| 2023/11/09 | 1,544.5 | 1,569.5 | 1,527 | 1,536.5 | +10.5 | +0.7% | 875,100 |
| 2023/11/08 | 1,500 | 1,532.5 | 1,498.5 | 1,526 | +31 | +2.1% | 959,600 |
| 2023/11/07 | 1,510 | 1,521 | 1,476.5 | 1,495 | -14 | -0.9% | 699,900 |
| 2023/11/06 | 1,490 | 1,509 | 1,478 | 1,509 | +66.5 | +4.6% | 783,300 |
| 2023/11/02 | 1,417 | 1,442.5 | 1,393 | 1,442.5 | +60 | +4.3% | 901,200 |
| 2023/11/01 | 1,391.5 | 1,407 | 1,348 | 1,382.5 | +21 | +1.5% | 2,458,200 |
| 2023/10/31 | 1,297 | 1,371 | 1,273.5 | 1,361.5 | +52.5 | +4% | 3,225,400 |
| 2023/10/30 | 1,378.5 | 1,381.5 | 1,308.5 | 1,309 | -399.5 | -23.4% | 3,623,500 |
| 2023/10/27 | 1,700 | 1,716 | 1,679.5 | 1,708.5 | +30.5 | +1.8% | 1,109,900 |
| 2023/10/26 | 1,675 | 1,700 | 1,669.5 | 1,678 | -14.5 | -0.9% | 973,600 |
| 2023/10/25 | 1,709 | 1,709 | 1,689 | 1,692.5 | +7.5 | +0.4% | 1,307,000 |
| 2023/10/24 | 1,666 | 1,693.5 | 1,640 | 1,685 | +11.5 | +0.7% | 1,207,200 |
| 2023/10/23 | 1,674 | 1,693.5 | 1,642 | 1,673.5 | -31.5 | -1.8% | 890,800 |
| 2023/10/20 | 1,710.5 | 1,720 | 1,689.5 | 1,705 | -8.5 | -0.5% | 1,029,500 |
| 2023/10/19 | 1,680 | 1,732.5 | 1,672.5 | 1,713.5 | +2 | +0.1% | 933,300 |
| 2023/10/18 | 1,703.5 | 1,725.5 | 1,693 | 1,711.5 | +8.5 | +0.5% | 647,500 |
| 2023/10/17 | 1,682.5 | 1,714 | 1,681.5 | 1,703 | +24.5 | +1.5% | 576,100 |
| 2023/10/16 | 1,695 | 1,701 | 1,669.5 | 1,678.5 | -38.5 | -2.2% | 595,300 |
| 2023/10/13 | 1,720 | 1,732 | 1,713 | 1,717 | -22 | -1.3% | 461,100 |
| 2023/10/12 | 1,720 | 1,749 | 1,720 | 1,739 | +48 | +2.8% | 743,400 |
| 2023/10/11 | 1,705.5 | 1,705.5 | 1,675 | 1,691 | -9.5 | -0.6% | 776,600 |
| 2023/10/10 | 1,657 | 1,707 | 1,655 | 1,700.5 | +46 | +2.8% | 888,600 |
| 2023/10/06 | 1,655.5 | 1,693.5 | 1,654 | 1,654.5 | +2.5 | +0.2% | 666,600 |
| 2023/10/05 | 1,620.5 | 1,673.5 | 1,617 | 1,652 | +31.5 | +1.9% | 882,400 |
| 2023/10/04 | 1,640 | 1,660 | 1,616.5 | 1,620.5 | -32.5 | -2% | 858,700 |
| 2023/10/03 | 1,668 | 1,681 | 1,653 | 1,653 | +1.5 | +0.1% | 900,100 |
| 2023/10/02 | 1,648.5 | 1,673.5 | 1,636.5 | 1,651.5 | +2 | +0.1% | 827,700 |
| 2023/09/29 | 1,719 | 1,723.5 | 1,636 | 1,649.5 | -97.5 | -5.6% | 1,312,200 |
| 2023/09/28 | 1,775 | 1,777.5 | 1,735 | 1,747 | -25 | -1.4% | 495,900 |
| 2023/09/27 | 1,740.5 | 1,772 | 1,732.5 | 1,772 | +6.5 | +0.4% | 545,400 |
101～
150
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「トプコン」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 |
|---|---|---|---|---|---|---|---|---|
| トプコン | 190,300円 | -0.3% | -38.3% | 2.21% | 66.82倍 | 1.94倍 |
|
測量機からＧＰＳ応用製品展開。建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も |
| ナカニシ | 241,100円 | +24.7% | -24.1% | 2.16% | 22.89倍 | 1.80倍 |
|
歯科製品で世界首位級。欧州、北米で成長。高速回転技術活用し工業用製品兼営。海外比率高い |
| ニプロ | 123,200円 | +9.9% | +34.6% | 2.03% | 17.94倍 | 0.85倍 |
|
ディスポーザブル医療器具大手。人工腎臓強い。後発医薬品や受託医薬品育成。再生医療研究 |
| マニー | 188,800円 | +12.3% | +3.2% | 2.07% | 31.52倍 | 3.61倍 |
|
手術用縫合針、眼科ナイフ、歯科用治療器で高シェア。ベトナム、ミャンマーなどに生産拠点 |
| タムロン | 783,000円 | +5.7% | +2.3% | 2.68% | 15.04倍 | 2.28倍 |
|
カメラ用交換レンズで世界的。ＯＥＭも受託。監視カメラ用レンズを強化中。車載向けも |
市場注目の銘柄
チャート関連のコラム
