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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 483 | 487 | 478 | 481 | +6 | +1.3% | 160,600 |
| 2010/06/15 | 470 | 481 | 465 | 475 | +5 | +1.1% | 113,300 |
| 2010/06/14 | 467 | 475 | 463 | 470 | +9 | +2% | 98,100 |
| 2010/06/11 | 457 | 462 | 454 | 461 | +12 | +2.7% | 164,700 |
| 2010/06/10 | 449 | 451 | 445 | 449 | +1 | +0.2% | 122,400 |
| 2010/06/09 | 456 | 462 | 440 | 448 | -10 | -2.2% | 100,200 |
| 2010/06/08 | 455 | 468 | 452 | 458 | +1 | +0.2% | 128,100 |
| 2010/06/07 | 479 | 479 | 455 | 457 | -34 | -6.9% | 255,300 |
| 2010/06/04 | 484 | 496 | 483 | 491 | +13 | +2.7% | 218,700 |
| 2010/06/03 | 474 | 482 | 473 | 478 | +11 | +2.4% | 85,500 |
| 2010/06/02 | 467 | 475 | 463 | 467 | -8 | -1.7% | 122,200 |
| 2010/06/01 | 489 | 489 | 473 | 475 | -13 | -2.7% | 100,900 |
| 2010/05/31 | 475 | 499 | 473 | 488 | +14 | +3% | 211,100 |
| 2010/05/28 | 465 | 483 | 463 | 474 | +17 | +3.7% | 290,800 |
| 2010/05/27 | 440 | 459 | 437 | 457 | +7 | +1.6% | 318,600 |
| 2010/05/26 | 462 | 462 | 436 | 450 | -14 | -3% | 331,400 |
| 2010/05/25 | 481 | 481 | 456 | 464 | -9 | -1.9% | 209,700 |
| 2010/05/24 | 468 | 480 | 461 | 473 | +2 | +0.4% | 147,500 |
| 2010/05/21 | 471 | 476 | 461 | 471 | -11 | -2.3% | 175,300 |
| 2010/05/20 | 479 | 503 | 477 | 482 | -5 | -1% | 148,300 |
| 2010/05/19 | 468 | 489 | 463 | 487 | +4 | +0.8% | 212,500 |
| 2010/05/18 | 486 | 493 | 479 | 483 | +3 | +0.6% | 192,400 |
| 2010/05/17 | 492 | 502 | 470 | 480 | -22 | -4.4% | 237,900 |
| 2010/05/14 | 510 | 510 | 493 | 502 | -10 | -2% | 256,600 |
| 2010/05/13 | 519 | 520 | 507 | 512 | -1 | -0.2% | 144,800 |
| 2010/05/12 | 517 | 527 | 510 | 513 | -7 | -1.3% | 225,000 |
| 2010/05/11 | 527 | 529 | 517 | 520 | +1 | +0.2% | 360,200 |
| 2010/05/10 | 502 | 520 | 497 | 519 | +17 | +3.4% | 199,400 |
| 2010/05/07 | 498 | 512 | 488 | 502 | -28 | -5.3% | 373,600 |
| 2010/05/06 | 526 | 534 | 517 | 530 | -6 | -1.1% | 465,800 |
| 2010/04/30 | 545 | 545 | 526 | 536 | +12 | +2.3% | 869,900 |
| 2010/04/28 | 511 | 529 | 511 | 524 | +3 | +0.6% | 297,000 |
| 2010/04/27 | 515 | 524 | 512 | 521 | +5 | +1% | 175,900 |
| 2010/04/26 | 511 | 526 | 511 | 516 | +7 | +1.4% | 152,100 |
| 2010/04/23 | 507 | 509 | 502 | 509 | +5 | +1% | 110,500 |
| 2010/04/22 | 511 | 513 | 498 | 504 | -11 | -2.1% | 200,900 |
| 2010/04/21 | 512 | 518 | 507 | 515 | +7 | +1.4% | 155,600 |
| 2010/04/20 | 511 | 516 | 506 | 508 | -2 | -0.4% | 140,600 |
| 2010/04/19 | 511 | 514 | 506 | 510 | -8 | -1.5% | 145,000 |
| 2010/04/16 | 529 | 530 | 513 | 518 | -4 | -0.8% | 179,300 |
| 2010/04/15 | 519 | 523 | 510 | 522 | +7 | +1.4% | 162,000 |
| 2010/04/14 | 521 | 523 | 510 | 515 | -7 | -1.3% | 141,300 |
| 2010/04/13 | 522 | 527 | 514 | 522 | -1 | -0.2% | 118,100 |
| 2010/04/12 | 530 | 536 | 522 | 523 | -2 | -0.4% | 131,000 |
| 2010/04/09 | 523 | 531 | 518 | 525 | -4 | -0.8% | 143,000 |
| 2010/04/08 | 532 | 538 | 520 | 529 | -8 | -1.5% | 106,800 |
| 2010/04/07 | 540 | 542 | 530 | 537 | +1 | +0.2% | 125,300 |
| 2010/04/06 | 550 | 550 | 523 | 536 | -8 | -1.5% | 256,300 |
| 2010/04/05 | 522 | 545 | 521 | 544 | +24 | +4.6% | 405,300 |
| 2010/04/02 | 522 | 522 | 514 | 520 | +2 | +0.4% | 89,900 |
3401～
3450
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 | 188,700円 | -0.3% | -38.3% | 2.23% | 66.26倍 | 1.93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 | 238,500円 | +24.7% | -24.1% | 2.18% | 22.65倍 | 1.78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 | 126,100円 | +9.9% | +34.6% | 1.98% | 18.36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 | 189,500円 | +12.3% | +3.2% | 2.06% | 31.64倍 | 3.62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 | 392,000円 | +3.1% | +0.5% | 1.02% | 20.99倍 | 2.65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
