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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 1,759.5 | 1,783 | 1,746 | 1,780 | +32.5 | +1.9% | 515,500 |
| 2023/09/22 | 1,741.5 | 1,757 | 1,724 | 1,747.5 | -26.5 | -1.5% | 678,200 |
| 2023/09/21 | 1,766.5 | 1,782 | 1,754 | 1,774 | +3.5 | +0.2% | 666,900 |
| 2023/09/20 | 1,766.5 | 1,781.5 | 1,762.5 | 1,770.5 | +7.5 | +0.4% | 783,400 |
| 2023/09/19 | 1,742.5 | 1,763 | 1,735 | 1,763 | +10 | +0.6% | 524,200 |
| 2023/09/15 | 1,740 | 1,755 | 1,732 | 1,753 | +29.5 | +1.7% | 723,800 |
| 2023/09/14 | 1,703.5 | 1,729 | 1,699 | 1,723.5 | +28 | +1.7% | 560,600 |
| 2023/09/13 | 1,703.5 | 1,704 | 1,681.5 | 1,695.5 | -9.5 | -0.6% | 505,500 |
| 2023/09/12 | 1,692 | 1,708.5 | 1,684 | 1,705 | +28 | +1.7% | 467,500 |
| 2023/09/11 | 1,691.5 | 1,694 | 1,664 | 1,677 | -20 | -1.2% | 627,800 |
| 2023/09/08 | 1,703 | 1,720 | 1,695 | 1,697 | -17.5 | -1% | 489,600 |
| 2023/09/07 | 1,724.5 | 1,735 | 1,709.5 | 1,714.5 | -15 | -0.9% | 909,400 |
| 2023/09/06 | 1,760 | 1,765.5 | 1,727 | 1,729.5 | -61 | -3.4% | 1,346,100 |
| 2023/09/05 | 1,787 | 1,790.5 | 1,767 | 1,790.5 | +13 | +0.7% | 648,900 |
| 2023/09/04 | 1,780 | 1,780 | 1,757.5 | 1,777.5 | -4 | -0.2% | 704,400 |
| 2023/09/01 | 1,748.5 | 1,788 | 1,743 | 1,781.5 | +24.5 | +1.4% | 775,400 |
| 2023/08/31 | 1,737 | 1,763 | 1,722 | 1,757 | +34 | +2% | 790,400 |
| 2023/08/30 | 1,706.5 | 1,723.5 | 1,696.5 | 1,723 | +22.5 | +1.3% | 557,800 |
| 2023/08/29 | 1,690 | 1,702.5 | 1,674 | 1,700.5 | +12 | +0.7% | 464,200 |
| 2023/08/28 | 1,689 | 1,692.5 | 1,673 | 1,688.5 | +18.5 | +1.1% | 438,000 |
| 2023/08/25 | 1,644.5 | 1,672.5 | 1,639 | 1,670 | +4.5 | +0.3% | 663,200 |
| 2023/08/24 | 1,650 | 1,671.5 | 1,644.5 | 1,665.5 | +19 | +1.2% | 707,700 |
| 2023/08/23 | 1,611.5 | 1,646.5 | 1,604 | 1,646.5 | +22 | +1.4% | 570,100 |
| 2023/08/22 | 1,625 | 1,627 | 1,610.5 | 1,624.5 | +15 | +0.9% | 397,200 |
| 2023/08/21 | 1,620 | 1,620.5 | 1,605 | 1,609.5 | -13 | -0.8% | 519,100 |
| 2023/08/18 | 1,622 | 1,631.5 | 1,606 | 1,622.5 | -15.5 | -0.9% | 460,600 |
| 2023/08/17 | 1,633 | 1,659 | 1,621 | 1,638 | +39 | +2.4% | 1,046,800 |
| 2023/08/16 | 1,629 | 1,637.5 | 1,598.5 | 1,599 | -45 | -2.7% | 905,100 |
| 2023/08/15 | 1,668.5 | 1,682 | 1,642 | 1,644 | -24.5 | -1.5% | 666,200 |
| 2023/08/14 | 1,675 | 1,688 | 1,663.5 | 1,668.5 | +8.5 | +0.5% | 1,041,200 |
| 2023/08/10 | 1,628.5 | 1,666 | 1,612 | 1,660 | +43.5 | +2.7% | 1,037,300 |
| 2023/08/09 | 1,578.5 | 1,620.5 | 1,560 | 1,616.5 | +31.5 | +2% | 973,000 |
| 2023/08/08 | 1,594 | 1,630.5 | 1,581 | 1,585 | -44 | -2.7% | 1,050,100 |
| 2023/08/07 | 1,576 | 1,629.5 | 1,574 | 1,629 | +16.5 | +1% | 1,593,500 |
| 2023/08/04 | 1,655.5 | 1,658.5 | 1,608 | 1,612.5 | -71.5 | -4.2% | 1,505,500 |
| 2023/08/03 | 1,709 | 1,715 | 1,683.5 | 1,684 | -55.5 | -3.2% | 856,800 |
| 2023/08/02 | 1,731 | 1,774 | 1,712.5 | 1,739.5 | ±0 | ±0% | 1,043,100 |
| 2023/08/01 | 1,749 | 1,753 | 1,723 | 1,739.5 | +13 | +0.8% | 1,385,500 |
| 2023/07/31 | 1,747 | 1,748 | 1,692 | 1,726.5 | +19.5 | +1.1% | 1,762,800 |
| 2023/07/28 | 1,760 | 1,760.5 | 1,680.5 | 1,707 | -93 | -5.2% | 3,122,500 |
| 2023/07/27 | 1,750 | 1,800 | 1,668 | 1,800 | -265 | -12.8% | 5,280,700 |
| 2023/07/26 | 2,061.5 | 2,078 | 2,021.5 | 2,065 | +11.5 | +0.6% | 597,500 |
| 2023/07/25 | 2,037.5 | 2,060.5 | 2,023 | 2,053.5 | +24.5 | +1.2% | 469,600 |
| 2023/07/24 | 2,021 | 2,033 | 2,006 | 2,029 | +48 | +2.4% | 504,100 |
| 2023/07/21 | 1,941.5 | 1,998 | 1,935 | 1,981 | +27.5 | +1.4% | 608,100 |
| 2023/07/20 | 1,960 | 1,979.5 | 1,942.5 | 1,953.5 | -21 | -1.1% | 833,100 |
| 2023/07/19 | 1,987 | 1,993 | 1,958.5 | 1,974.5 | +6.5 | +0.3% | 450,300 |
| 2023/07/18 | 1,960 | 1,976 | 1,951 | 1,968 | +7.5 | +0.4% | 356,800 |
| 2023/07/14 | 1,965 | 1,976 | 1,934.5 | 1,960.5 | -5.5 | -0.3% | 410,600 |
| 2023/07/13 | 1,959 | 1,976 | 1,937.5 | 1,966 | +14.5 | +0.7% | 394,800 |
151～
200
件表示中 / 3451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 | 190,700円 | -0.3% | -38.3% | 2.20% | 66.96倍 | 1.95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 | 239,700円 | +24.7% | -24.1% | 2.17% | 22.76倍 | 1.79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 | 126,800円 | +9.9% | +34.6% | 1.97% | 18.46倍 | 0.87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 | 188,100円 | +12.3% | +3.2% | 2.07% | 31.41倍 | 3.59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 |
| 理計器 | 390,000円 | +3.1% | +0.5% | 1.03% | 20.88倍 | 2.64倍 |
|
産業用ガス保安器、計測器最大手。各種センサーを一貫生産。環境、防災関連注力。海外展開も |
市場注目の銘柄
チャート関連のコラム
