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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,733 | 1,777 | 1,727 | 1,770 | +49 | +2.8% | 434,700 |
| 2023/02/24 | 1,718 | 1,731 | 1,700 | 1,721 | +10 | +0.6% | 393,700 |
| 2023/02/22 | 1,701 | 1,727 | 1,696 | 1,711 | +9 | +0.5% | 637,000 |
| 2023/02/21 | 1,695 | 1,717 | 1,695 | 1,702 | +4 | +0.2% | 201,000 |
| 2023/02/20 | 1,717 | 1,717 | 1,692 | 1,698 | -8 | -0.5% | 202,600 |
| 2023/02/17 | 1,684 | 1,710 | 1,678 | 1,706 | -3 | -0.2% | 286,400 |
| 2023/02/16 | 1,680 | 1,709 | 1,676 | 1,709 | +47 | +2.8% | 310,300 |
| 2023/02/15 | 1,674 | 1,684 | 1,646 | 1,662 | -3 | -0.2% | 219,500 |
| 2023/02/14 | 1,671 | 1,671 | 1,641 | 1,665 | +34 | +2.1% | 326,500 |
| 2023/02/13 | 1,645 | 1,652 | 1,627 | 1,631 | -20 | -1.2% | 265,400 |
| 2023/02/10 | 1,641 | 1,670 | 1,633 | 1,651 | -19 | -1.1% | 449,400 |
| 2023/02/09 | 1,629 | 1,675 | 1,626 | 1,670 | +34 | +2.1% | 336,700 |
| 2023/02/08 | 1,651 | 1,664 | 1,634 | 1,636 | -5 | -0.3% | 336,900 |
| 2023/02/07 | 1,653 | 1,667 | 1,637 | 1,641 | ±0 | ±0% | 312,200 |
| 2023/02/06 | 1,645 | 1,660 | 1,624 | 1,641 | +25 | +1.5% | 368,100 |
| 2023/02/03 | 1,586 | 1,629 | 1,584 | 1,616 | +18 | +1.1% | 383,900 |
| 2023/02/02 | 1,622 | 1,628 | 1,587 | 1,598 | -22 | -1.4% | 585,900 |
| 2023/02/01 | 1,665 | 1,672 | 1,617 | 1,620 | -59 | -3.5% | 906,600 |
| 2023/01/31 | 1,703 | 1,720 | 1,656 | 1,679 | +9 | +0.5% | 1,520,000 |
| 2023/01/30 | 1,644 | 1,671 | 1,639 | 1,670 | +26 | +1.6% | 990,400 |
| 2023/01/27 | 1,635 | 1,646 | 1,623 | 1,644 | +9 | +0.6% | 396,600 |
| 2023/01/26 | 1,626 | 1,649 | 1,624 | 1,635 | +9 | +0.6% | 425,600 |
| 2023/01/25 | 1,616 | 1,643 | 1,612 | 1,626 | -6 | -0.4% | 527,700 |
| 2023/01/24 | 1,600 | 1,638 | 1,597 | 1,632 | +58 | +3.7% | 565,600 |
| 2023/01/23 | 1,581 | 1,583 | 1,552 | 1,574 | +29 | +1.9% | 255,000 |
| 2023/01/20 | 1,520 | 1,553 | 1,516 | 1,545 | +22 | +1.4% | 292,800 |
| 2023/01/19 | 1,531 | 1,552 | 1,522 | 1,523 | -38 | -2.4% | 317,100 |
| 2023/01/18 | 1,526 | 1,573 | 1,520 | 1,561 | +44 | +2.9% | 335,600 |
| 2023/01/17 | 1,504 | 1,528 | 1,504 | 1,517 | +26 | +1.7% | 218,500 |
| 2023/01/16 | 1,501 | 1,523 | 1,488 | 1,491 | -10 | -0.7% | 328,200 |
| 2023/01/13 | 1,534 | 1,542 | 1,493 | 1,501 | -67 | -4.3% | 689,800 |
| 2023/01/12 | 1,572 | 1,585 | 1,568 | 1,568 | +6 | +0.4% | 423,100 |
| 2023/01/11 | 1,538 | 1,574 | 1,533 | 1,562 | +50 | +3.3% | 327,700 |
| 2023/01/10 | 1,528 | 1,536 | 1,512 | 1,512 | +4 | +0.3% | 392,600 |
| 2023/01/06 | 1,493 | 1,509 | 1,481 | 1,508 | +30 | +2% | 291,400 |
| 2023/01/05 | 1,472 | 1,486 | 1,465 | 1,478 | +18 | +1.2% | 273,600 |
| 2023/01/04 | 1,495 | 1,505 | 1,460 | 1,460 | -71 | -4.6% | 472,500 |
| 2022/12/30 | 1,524 | 1,556 | 1,524 | 1,531 | +4 | +0.3% | 497,800 |
| 2022/12/29 | 1,500 | 1,533 | 1,500 | 1,527 | +12 | +0.8% | 353,800 |
| 2022/12/28 | 1,521 | 1,524 | 1,493 | 1,515 | -21 | -1.4% | 382,400 |
| 2022/12/27 | 1,492 | 1,538 | 1,480 | 1,536 | +74 | +5.1% | 525,000 |
| 2022/12/26 | 1,448 | 1,468 | 1,440 | 1,462 | +17 | +1.2% | 343,200 |
| 2022/12/23 | 1,452 | 1,460 | 1,439 | 1,445 | -22 | -1.5% | 416,100 |
| 2022/12/22 | 1,470 | 1,472 | 1,451 | 1,467 | +15 | +1% | 360,700 |
| 2022/12/21 | 1,484 | 1,488 | 1,446 | 1,452 | -44 | -2.9% | 524,400 |
| 2022/12/20 | 1,550 | 1,562 | 1,484 | 1,496 | -56 | -3.6% | 435,500 |
| 2022/12/19 | 1,565 | 1,572 | 1,550 | 1,552 | -30 | -1.9% | 330,900 |
| 2022/12/16 | 1,577 | 1,592 | 1,564 | 1,582 | -15 | -0.9% | 760,400 |
| 2022/12/15 | 1,597 | 1,619 | 1,586 | 1,597 | -7 | -0.4% | 408,600 |
| 2022/12/14 | 1,603 | 1,609 | 1,589 | 1,604 | +11 | +0.7% | 244,400 |
301～
350
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
