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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,701 | 1,724 | 1,701 | 1,706 | +7 | +0.4% | 44,700 |
| 2022/11/17 | 1,707 | 1,707 | 1,686 | 1,699 | -16 | -0.9% | 43,400 |
| 2022/11/16 | 1,700 | 1,716 | 1,690 | 1,715 | +15 | +0.9% | 43,400 |
| 2022/11/15 | 1,666 | 1,707 | 1,665 | 1,700 | +27 | +1.6% | 39,500 |
| 2022/11/14 | 1,695 | 1,697 | 1,669 | 1,673 | -24 | -1.4% | 38,500 |
| 2022/11/11 | 1,724 | 1,728 | 1,685 | 1,697 | +3 | +0.2% | 51,400 |
| 2022/11/10 | 1,686 | 1,715 | 1,665 | 1,694 | -12 | -0.7% | 72,200 |
| 2022/11/09 | 1,746 | 1,746 | 1,682 | 1,706 | -33 | -1.9% | 101,000 |
| 2022/11/08 | 1,711 | 1,762 | 1,677 | 1,739 | +53 | +3.1% | 196,600 |
| 2022/11/07 | 1,680 | 1,712 | 1,676 | 1,686 | +13 | +0.8% | 70,800 |
| 2022/11/04 | 1,615 | 1,681 | 1,615 | 1,673 | +42 | +2.6% | 97,900 |
| 2022/11/02 | 1,632 | 1,650 | 1,628 | 1,631 | -1 | -0.1% | 60,600 |
| 2022/11/01 | 1,595 | 1,639 | 1,593 | 1,632 | +42 | +2.6% | 62,700 |
| 2022/10/31 | 1,585 | 1,593 | 1,561 | 1,590 | +35 | +2.3% | 58,800 |
| 2022/10/28 | 1,578 | 1,583 | 1,553 | 1,555 | -21 | -1.3% | 118,400 |
| 2022/10/27 | 1,565 | 1,586 | 1,555 | 1,576 | +1 | +0.1% | 40,100 |
| 2022/10/26 | 1,583 | 1,589 | 1,571 | 1,575 | -6 | -0.4% | 45,500 |
| 2022/10/25 | 1,575 | 1,591 | 1,563 | 1,581 | +5 | +0.3% | 37,000 |
| 2022/10/24 | 1,599 | 1,606 | 1,572 | 1,576 | -2 | -0.1% | 37,400 |
| 2022/10/21 | 1,628 | 1,628 | 1,578 | 1,578 | -47 | -2.9% | 52,900 |
| 2022/10/20 | 1,630 | 1,635 | 1,607 | 1,625 | -8 | -0.5% | 49,400 |
| 2022/10/19 | 1,630 | 1,635 | 1,620 | 1,633 | +2 | +0.1% | 34,000 |
| 2022/10/18 | 1,635 | 1,640 | 1,610 | 1,631 | +18 | +1.1% | 71,600 |
| 2022/10/17 | 1,582 | 1,622 | 1,582 | 1,613 | +15 | +0.9% | 59,200 |
| 2022/10/14 | 1,595 | 1,614 | 1,572 | 1,598 | +32 | +2% | 50,300 |
| 2022/10/13 | 1,560 | 1,587 | 1,556 | 1,566 | -2 | -0.1% | 66,600 |
| 2022/10/12 | 1,546 | 1,580 | 1,535 | 1,568 | +4 | +0.3% | 67,900 |
| 2022/10/11 | 1,624 | 1,624 | 1,556 | 1,564 | -60 | -3.7% | 110,400 |
| 2022/10/07 | 1,600 | 1,641 | 1,594 | 1,624 | +10 | +0.6% | 164,900 |
| 2022/10/06 | 1,530 | 1,619 | 1,530 | 1,614 | +93 | +6.1% | 229,500 |
| 2022/10/05 | 1,520 | 1,534 | 1,505 | 1,521 | +27 | +1.8% | 106,000 |
| 2022/10/04 | 1,480 | 1,504 | 1,473 | 1,494 | +52 | +3.6% | 79,500 |
| 2022/10/03 | 1,437 | 1,450 | 1,421 | 1,442 | -6 | -0.4% | 118,400 |
| 2022/09/30 | 1,494 | 1,508 | 1,436 | 1,448 | -55 | -3.7% | 215,200 |
| 2022/09/29 | 1,455 | 1,525 | 1,451 | 1,503 | +66 | +4.6% | 385,600 |
| 2022/09/28 | 1,404 | 1,450 | 1,400 | 1,437 | +125 | +9.5% | 558,500 |
| 2022/09/27 | 1,328 | 1,338 | 1,312 | 1,312 | -9 | -0.7% | 52,200 |
| 2022/09/26 | 1,346 | 1,351 | 1,309 | 1,321 | -37 | -2.7% | 74,100 |
| 2022/09/22 | 1,361 | 1,368 | 1,351 | 1,358 | -19 | -1.4% | 55,000 |
| 2022/09/21 | 1,379 | 1,384 | 1,373 | 1,377 | -23 | -1.6% | 42,700 |
| 2022/09/20 | 1,411 | 1,423 | 1,399 | 1,400 | +14 | +1% | 50,300 |
| 2022/09/16 | 1,405 | 1,410 | 1,386 | 1,386 | -19 | -1.4% | 54,400 |
| 2022/09/15 | 1,410 | 1,429 | 1,399 | 1,405 | -3 | -0.2% | 33,600 |
| 2022/09/14 | 1,400 | 1,414 | 1,394 | 1,408 | -30 | -2.1% | 50,500 |
| 2022/09/13 | 1,410 | 1,438 | 1,409 | 1,438 | +20 | +1.4% | 48,200 |
| 2022/09/12 | 1,423 | 1,427 | 1,408 | 1,418 | +3 | +0.2% | 40,700 |
| 2022/09/09 | 1,393 | 1,424 | 1,393 | 1,415 | +13 | +0.9% | 46,300 |
| 2022/09/08 | 1,392 | 1,402 | 1,380 | 1,402 | +18 | +1.3% | 43,700 |
| 2022/09/07 | 1,386 | 1,391 | 1,371 | 1,384 | -3 | -0.2% | 26,400 |
| 2022/09/06 | 1,396 | 1,396 | 1,374 | 1,387 | -6 | -0.4% | 41,600 |
601～
650
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
