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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 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 |
2023/07/12 | 1,991.5 | 1,994.5 | 1,937.5 | 1,951.5 | -38.5 | -1.9% | 762,900 |
2023/07/11 | 2,055.5 | 2,056.5 | 1,981 | 1,990 | -45.5 | -2.2% | 561,700 |
2023/07/10 | 2,051.5 | 2,065.5 | 2,030 | 2,035.5 | -14 | -0.7% | 375,200 |
2023/07/07 | 2,053 | 2,085 | 2,044.5 | 2,049.5 | -38.5 | -1.8% | 419,700 |
2023/07/06 | 2,116 | 2,120 | 2,087.5 | 2,088 | -39.5 | -1.9% | 311,200 |
2023/07/05 | 2,096 | 2,140 | 2,091.5 | 2,127.5 | +4 | +0.2% | 516,100 |
2023/07/04 | 2,134 | 2,158 | 2,122.5 | 2,123.5 | -35 | -1.6% | 445,900 |
2023/07/03 | 2,126.5 | 2,164.5 | 2,120 | 2,158.5 | +50.5 | +2.4% | 513,400 |
2023/06/30 | 2,128 | 2,146 | 2,083.5 | 2,108 | +2.5 | +0.1% | 907,700 |
2023/06/29 | 2,099.5 | 2,127.5 | 2,093.5 | 2,105.5 | +6 | +0.3% | 609,700 |
2023/06/28 | 2,044 | 2,107 | 2,038 | 2,099.5 | +83 | +4.1% | 848,900 |
2023/06/27 | 2,022 | 2,031 | 1,996.5 | 2,016.5 | -29.5 | -1.4% | 666,200 |
2023/06/26 | 2,002.5 | 2,066 | 1,965 | 2,046 | +69 | +3.5% | 900,700 |
2023/06/23 | 2,038 | 2,050 | 1,961 | 1,977 | -49.5 | -2.4% | 542,600 |
2023/06/22 | 2,035 | 2,043.5 | 2,022 | 2,026.5 | -24.5 | -1.2% | 435,100 |
2023/06/21 | 2,042.5 | 2,074 | 2,036.5 | 2,051 | +12 | +0.6% | 541,900 |
2023/06/20 | 2,034 | 2,046.5 | 2,021 | 2,039 | -9.5 | -0.5% | 409,700 |
2023/06/19 | 2,072 | 2,072 | 2,033 | 2,048.5 | -33.5 | -1.6% | 514,600 |
2023/06/16 | 2,086.5 | 2,086.5 | 2,051.5 | 2,082 | -13.5 | -0.6% | 1,026,400 |
2023/06/15 | 2,102 | 2,119.5 | 2,092 | 2,095.5 | -14 | -0.7% | 606,800 |
2023/06/14 | 2,090.5 | 2,118 | 2,082 | 2,109.5 | +37.5 | +1.8% | 628,500 |
2023/06/13 | 2,065 | 2,095.5 | 2,050.5 | 2,072 | +21.5 | +1% | 703,600 |
2023/06/12 | 2,013 | 2,051.5 | 1,999 | 2,050.5 | +32.5 | +1.6% | 577,000 |
2023/06/09 | 2,000.5 | 2,025 | 1,976.5 | 2,018 | +36 | +1.8% | 616,900 |
2023/06/08 | 2,035.5 | 2,035.5 | 1,974 | 1,982 | -51.5 | -2.5% | 900,800 |
2023/06/07 | 2,027 | 2,073 | 2,018 | 2,033.5 | +11.5 | +0.6% | 1,379,500 |
2023/06/06 | 1,954 | 2,022 | 1,941.5 | 2,022 | +51 | +2.6% | 931,800 |
2023/06/05 | 1,946 | 1,971 | 1,911 | 1,971 | +70 | +3.7% | 679,800 |
2023/06/02 | 1,923 | 1,929 | 1,893 | 1,901 | -12 | -0.6% | 530,200 |
2023/06/01 | 1,941 | 1,941 | 1,904 | 1,913 | -28 | -1.4% | 458,000 |
2023/05/31 | 1,976 | 1,976 | 1,928 | 1,941 | -46 | -2.3% | 931,800 |
2023/05/30 | 1,924 | 1,987 | 1,919 | 1,987 | +61 | +3.2% | 583,300 |
2023/05/29 | 1,958 | 1,972 | 1,918 | 1,926 | -40 | -2% | 827,100 |
2023/05/26 | 1,999 | 2,006 | 1,962 | 1,966 | -56 | -2.8% | 1,150,300 |
2023/05/25 | 1,952 | 2,043 | 1,941 | 2,022 | +92 | +4.8% | 2,238,000 |
2023/05/24 | 1,896 | 1,938 | 1,861 | 1,930 | +114 | +6.3% | 1,993,800 |
2023/05/23 | 1,841 | 1,851 | 1,796 | 1,816 | -29 | -1.6% | 837,900 |
2023/05/22 | 1,811 | 1,849 | 1,795 | 1,845 | +19 | +1% | 495,500 |
2023/05/19 | 1,837 | 1,850 | 1,811 | 1,826 | -4 | -0.2% | 568,000 |
2023/05/18 | 1,778 | 1,837 | 1,775 | 1,830 | +71 | +4% | 972,600 |
2023/05/17 | 1,787 | 1,787 | 1,754 | 1,759 | -16 | -0.9% | 545,700 |
2023/05/16 | 1,798 | 1,811 | 1,760 | 1,775 | -2 | -0.1% | 1,211,400 |
2023/05/15 | 1,770 | 1,804 | 1,715 | 1,777 | -203 | -10.3% | 1,822,500 |
201~
250
件表示中 / 3458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 | 171,300円 | +6.2% | +75.0% | 2.45% | 18.99倍 | 1.67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 |
マニー | 188,400円 | +12.3% | +3.2% | 2.07% | 31.45倍 | 3.60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 | 808,000円 | +5.7% | +2.3% | 2.60% | 15.52倍 | 2.35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 |
セイコーG | 438,000円 | +8.4% | +7.0% | 2.05% | 16.23倍 | 1.20倍 |
|
腕時計で国内首位級。ムーブメント世界的。電子部品、クロックも展開。創業の服部家が大株主 |
理計器 | 369,000円 | +5.3% | +0.2% | 1.08% | 19.10倍 | 2.37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