トピー工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,690 | 1,690 | 1,650 | 1,667 | -21 | -1.2% | 49,000 |
| 2023/02/01 | 1,680 | 1,697 | 1,666 | 1,688 | +19 | +1.1% | 44,200 |
| 2023/01/31 | 1,680 | 1,680 | 1,661 | 1,669 | -12 | -0.7% | 45,700 |
| 2023/01/30 | 1,685 | 1,693 | 1,676 | 1,681 | +4 | +0.2% | 58,900 |
| 2023/01/27 | 1,652 | 1,677 | 1,646 | 1,677 | +28 | +1.7% | 39,400 |
| 2023/01/26 | 1,647 | 1,650 | 1,630 | 1,649 | +2 | +0.1% | 22,600 |
| 2023/01/25 | 1,622 | 1,655 | 1,620 | 1,647 | +18 | +1.1% | 32,400 |
| 2023/01/24 | 1,635 | 1,641 | 1,628 | 1,629 | -14 | -0.9% | 33,300 |
| 2023/01/23 | 1,624 | 1,643 | 1,613 | 1,643 | +39 | +2.4% | 48,500 |
| 2023/01/20 | 1,570 | 1,608 | 1,558 | 1,604 | +31 | +2% | 29,500 |
| 2023/01/19 | 1,590 | 1,590 | 1,568 | 1,573 | -11 | -0.7% | 23,100 |
| 2023/01/18 | 1,593 | 1,594 | 1,563 | 1,584 | +6 | +0.4% | 28,400 |
| 2023/01/17 | 1,562 | 1,585 | 1,558 | 1,578 | +27 | +1.7% | 32,600 |
| 2023/01/16 | 1,540 | 1,562 | 1,537 | 1,551 | -5 | -0.3% | 34,600 |
| 2023/01/13 | 1,565 | 1,572 | 1,552 | 1,556 | -8 | -0.5% | 27,200 |
| 2023/01/12 | 1,569 | 1,579 | 1,562 | 1,564 | +2 | +0.1% | 25,100 |
| 2023/01/11 | 1,554 | 1,569 | 1,554 | 1,562 | +14 | +0.9% | 37,400 |
| 2023/01/10 | 1,550 | 1,564 | 1,545 | 1,548 | +16 | +1% | 37,900 |
| 2023/01/06 | 1,530 | 1,539 | 1,520 | 1,532 | -7 | -0.5% | 34,500 |
| 2023/01/05 | 1,573 | 1,575 | 1,535 | 1,539 | -35 | -2.2% | 43,400 |
| 2023/01/04 | 1,616 | 1,616 | 1,571 | 1,574 | -48 | -3% | 31,200 |
| 2022/12/30 | 1,622 | 1,639 | 1,607 | 1,622 | ±0 | ±0% | 39,500 |
| 2022/12/29 | 1,600 | 1,622 | 1,594 | 1,622 | +9 | +0.6% | 32,700 |
| 2022/12/28 | 1,613 | 1,623 | 1,608 | 1,613 | -1 | -0.1% | 22,700 |
| 2022/12/27 | 1,614 | 1,619 | 1,605 | 1,614 | +9 | +0.6% | 13,200 |
| 2022/12/26 | 1,593 | 1,610 | 1,593 | 1,605 | +13 | +0.8% | 17,100 |
| 2022/12/23 | 1,590 | 1,594 | 1,576 | 1,592 | -8 | -0.5% | 25,300 |
| 2022/12/22 | 1,577 | 1,603 | 1,569 | 1,600 | +28 | +1.8% | 31,500 |
| 2022/12/21 | 1,603 | 1,611 | 1,561 | 1,572 | -28 | -1.8% | 53,200 |
| 2022/12/20 | 1,613 | 1,637 | 1,587 | 1,600 | -13 | -0.8% | 44,200 |
| 2022/12/19 | 1,610 | 1,631 | 1,593 | 1,613 | +1 | +0.1% | 40,400 |
| 2022/12/16 | 1,635 | 1,636 | 1,608 | 1,612 | -39 | -2.4% | 46,800 |
| 2022/12/15 | 1,643 | 1,662 | 1,639 | 1,651 | +6 | +0.4% | 36,800 |
| 2022/12/14 | 1,621 | 1,650 | 1,611 | 1,645 | +18 | +1.1% | 46,100 |
| 2022/12/13 | 1,629 | 1,639 | 1,625 | 1,627 | +5 | +0.3% | 24,400 |
| 2022/12/12 | 1,641 | 1,643 | 1,616 | 1,622 | -23 | -1.4% | 35,700 |
| 2022/12/09 | 1,642 | 1,655 | 1,641 | 1,645 | -6 | -0.4% | 42,400 |
| 2022/12/08 | 1,660 | 1,660 | 1,634 | 1,651 | -3 | -0.2% | 49,900 |
| 2022/12/07 | 1,638 | 1,668 | 1,630 | 1,654 | +18 | +1.1% | 33,300 |
| 2022/12/06 | 1,650 | 1,658 | 1,635 | 1,636 | -36 | -2.2% | 62,400 |
| 2022/12/05 | 1,683 | 1,683 | 1,652 | 1,672 | -11 | -0.7% | 48,200 |
| 2022/12/02 | 1,688 | 1,697 | 1,664 | 1,683 | -14 | -0.8% | 66,300 |
| 2022/12/01 | 1,728 | 1,728 | 1,697 | 1,697 | -33 | -1.9% | 34,100 |
| 2022/11/30 | 1,667 | 1,739 | 1,666 | 1,730 | +43 | +2.5% | 109,800 |
| 2022/11/29 | 1,666 | 1,693 | 1,647 | 1,687 | +2 | +0.1% | 62,600 |
| 2022/11/28 | 1,707 | 1,707 | 1,677 | 1,685 | -17 | -1% | 57,200 |
| 2022/11/25 | 1,697 | 1,718 | 1,693 | 1,702 | -1 | -0.1% | 52,600 |
| 2022/11/24 | 1,703 | 1,715 | 1,695 | 1,703 | ±0 | ±0% | 38,600 |
| 2022/11/22 | 1,704 | 1,724 | 1,703 | 1,703 | +7 | +0.4% | 40,900 |
| 2022/11/21 | 1,717 | 1,729 | 1,690 | 1,696 | -10 | -0.6% | 35,000 |
551～
600
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「トピー」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 |
|---|---|---|---|---|---|---|---|---|
| トピー | 204,100円 | -9.9% | -37.9% | 5.05% | 8.83倍 | 0.33倍 |
|
商用車と乗用車ホイール、建機用履板で国内首位。電炉で鉄鋼生産するなど一貫成形に強み |
| プレス工 | 54,800円 | -4.0% | -22.7% | 5.84% | 8.92倍 | 0.49倍 |
|
トラック用のフレーム、アクスル生産で国内トップ。いすゞ向け約３割。建機用キャビンも |
| ダイハツイン | 171,900円 | -7.6% | -34.2% | 3.61% | 12.47倍 | 0.99倍 |
|
ダイハツ工業が発祥。主力の船舶用ディーゼルエンジン発電用補機関は世界大手の一角。陸用も |
| ジャムコ | 179,800円 | +23.6% | +441.5% | 0.00% | 13.19倍 | 3.05倍 |
|
ボーイング向けラバトリー（化粧室）独占供給。ギャレー（厨房設備）も。ファンドがＴＯＢ実施 |
| ユニプレス | 101,700円 | -4.5% | -36.3% | 5.90% | - | 0.28倍 |
|
自動車用プレス大手。日産向け７割程度。車体骨格や変速機部品、樹脂なども。世界３極体制 |
市場注目の銘柄
チャート関連のコラム
