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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,942 | 1,982 | 1,940 | 1,980 | +14 | +0.7% | 539,600 |
2023/05/11 | 1,973 | 1,979 | 1,956 | 1,966 | -7 | -0.4% | 232,400 |
2023/05/10 | 1,972 | 1,981 | 1,961 | 1,973 | -6 | -0.3% | 229,200 |
2023/05/09 | 1,966 | 1,984 | 1,951 | 1,979 | +26 | +1.3% | 287,600 |
2023/05/08 | 1,954 | 1,967 | 1,943 | 1,953 | -1 | -0.1% | 336,500 |
2023/05/02 | 1,966 | 1,973 | 1,942 | 1,954 | -5 | -0.3% | 413,400 |
2023/05/01 | 1,943 | 1,963 | 1,935 | 1,959 | +37 | +1.9% | 361,100 |
2023/04/28 | 1,910 | 1,922 | 1,897 | 1,922 | +32 | +1.7% | 327,000 |
2023/04/27 | 1,886 | 1,894 | 1,874 | 1,890 | +14 | +0.7% | 317,300 |
2023/04/26 | 1,883 | 1,894 | 1,866 | 1,876 | -36 | -1.9% | 326,100 |
2023/04/25 | 1,922 | 1,942 | 1,904 | 1,912 | -3 | -0.2% | 405,700 |
2023/04/24 | 1,920 | 1,921 | 1,896 | 1,915 | +16 | +0.8% | 265,500 |
2023/04/21 | 1,885 | 1,908 | 1,874 | 1,899 | +6 | +0.3% | 453,200 |
2023/04/20 | 1,873 | 1,899 | 1,868 | 1,893 | +1 | +0.1% | 527,400 |
2023/04/19 | 1,899 | 1,907 | 1,880 | 1,892 | -18 | -0.9% | 314,200 |
2023/04/18 | 1,884 | 1,913 | 1,883 | 1,910 | +26 | +1.4% | 462,800 |
2023/04/17 | 1,883 | 1,893 | 1,866 | 1,884 | +30 | +1.6% | 460,400 |
2023/04/14 | 1,887 | 1,887 | 1,850 | 1,854 | -6 | -0.3% | 616,300 |
2023/04/13 | 1,847 | 1,869 | 1,837 | 1,860 | ±0 | ±0% | 574,400 |
2023/04/12 | 1,820 | 1,861 | 1,813 | 1,860 | +43 | +2.4% | 431,100 |
2023/04/11 | 1,810 | 1,822 | 1,794 | 1,817 | +11 | +0.6% | 459,700 |
2023/04/10 | 1,819 | 1,820 | 1,794 | 1,806 | -5 | -0.3% | 408,400 |
2023/04/07 | 1,789 | 1,813 | 1,786 | 1,811 | +34 | +1.9% | 694,100 |
2023/04/06 | 1,814 | 1,817 | 1,758 | 1,777 | +35 | +2% | 825,700 |
2023/04/05 | 1,771 | 1,772 | 1,735 | 1,742 | -51 | -2.8% | 341,600 |
2023/04/04 | 1,795 | 1,802 | 1,773 | 1,793 | -4 | -0.2% | 529,000 |
2023/04/03 | 1,806 | 1,806 | 1,786 | 1,797 | +15 | +0.8% | 318,400 |
2023/03/31 | 1,787 | 1,803 | 1,775 | 1,782 | +20 | +1.1% | 682,200 |
2023/03/30 | 1,770 | 1,774 | 1,761 | 1,762 | -8 | -0.5% | 511,700 |
2023/03/29 | 1,758 | 1,770 | 1,728 | 1,770 | +25 | +1.4% | 797,600 |
2023/03/28 | 1,749 | 1,751 | 1,722 | 1,745 | +18 | +1% | 293,700 |
2023/03/27 | 1,737 | 1,738 | 1,717 | 1,727 | +4 | +0.2% | 342,000 |
2023/03/24 | 1,712 | 1,737 | 1,707 | 1,723 | +1 | +0.1% | 277,500 |
2023/03/23 | 1,711 | 1,725 | 1,685 | 1,722 | -16 | -0.9% | 409,500 |
2023/03/22 | 1,729 | 1,745 | 1,721 | 1,738 | +59 | +3.5% | 392,600 |
2023/03/20 | 1,717 | 1,717 | 1,674 | 1,679 | -57 | -3.3% | 389,200 |
2023/03/17 | 1,748 | 1,748 | 1,706 | 1,736 | +17 | +1% | 407,800 |
2023/03/16 | 1,689 | 1,726 | 1,651 | 1,719 | -22 | -1.3% | 401,800 |
2023/03/15 | 1,752 | 1,766 | 1,730 | 1,741 | +19 | +1.1% | 297,600 |
2023/03/14 | 1,760 | 1,760 | 1,703 | 1,722 | -59 | -3.3% | 386,200 |
2023/03/13 | 1,790 | 1,796 | 1,767 | 1,781 | -36 | -2% | 313,100 |
2023/03/10 | 1,812 | 1,843 | 1,811 | 1,817 | -33 | -1.8% | 557,600 |
2023/03/09 | 1,853 | 1,854 | 1,832 | 1,850 | +12 | +0.7% | 491,500 |
2023/03/08 | 1,813 | 1,842 | 1,804 | 1,838 | +25 | +1.4% | 428,500 |
2023/03/07 | 1,800 | 1,813 | 1,794 | 1,813 | +5 | +0.3% | 446,700 |
2023/03/06 | 1,803 | 1,809 | 1,792 | 1,808 | ±0 | ±0% | 447,000 |
2023/03/03 | 1,804 | 1,812 | 1,789 | 1,808 | +15 | +0.8% | 327,600 |
2023/03/02 | 1,802 | 1,808 | 1,784 | 1,793 | ±0 | ±0% | 220,700 |
2023/03/01 | 1,784 | 1,796 | 1,763 | 1,793 | +2 | +0.1% | 391,200 |
2023/02/28 | 1,784 | 1,808 | 1,763 | 1,791 | +21 | +1.2% | 638,000 |
251~
300
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