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 |
|---|---|---|---|---|---|---|---|
| 2022/10/26 | 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 |
| 2022/09/05 | 1,383 | 1,398 | 1,367 | 1,393 | -1 | -0.1% | 34,900 |
| 2022/09/02 | 1,390 | 1,401 | 1,355 | 1,394 | +7 | +0.5% | 92,900 |
| 2022/09/01 | 1,408 | 1,419 | 1,383 | 1,387 | -28 | -2% | 58,500 |
| 2022/08/31 | 1,435 | 1,447 | 1,413 | 1,415 | -40 | -2.7% | 70,600 |
| 2022/08/30 | 1,408 | 1,459 | 1,408 | 1,455 | +64 | +4.6% | 122,300 |
| 2022/08/29 | 1,397 | 1,411 | 1,384 | 1,391 | -8 | -0.6% | 83,100 |
| 2022/08/26 | 1,379 | 1,409 | 1,379 | 1,399 | +21 | +1.5% | 56,300 |
| 2022/08/25 | 1,393 | 1,393 | 1,362 | 1,378 | -13 | -0.9% | 58,500 |
| 2022/08/24 | 1,373 | 1,397 | 1,373 | 1,391 | +26 | +1.9% | 37,600 |
| 2022/08/23 | 1,376 | 1,384 | 1,365 | 1,365 | -23 | -1.7% | 28,000 |
| 2022/08/22 | 1,410 | 1,410 | 1,388 | 1,388 | -27 | -1.9% | 45,200 |
| 2022/08/19 | 1,402 | 1,424 | 1,400 | 1,415 | +31 | +2.2% | 86,200 |
| 2022/08/18 | 1,376 | 1,388 | 1,376 | 1,384 | -2 | -0.1% | 45,100 |
| 2022/08/17 | 1,378 | 1,403 | 1,373 | 1,386 | +25 | +1.8% | 173,000 |
| 2022/08/16 | 1,364 | 1,380 | 1,352 | 1,361 | -3 | -0.2% | 53,200 |
| 2022/08/15 | 1,333 | 1,372 | 1,330 | 1,364 | +37 | +2.8% | 67,800 |
701～
750
件表示中 / 3776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 | 296,500円 | +0.5% | +13.7% | 4.38% | 8.27倍 | 0.48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 |
| 村上開明 | 700,000円 | -2.9% | -6.1% | 3.00% | 13.98倍 | 0.91倍 |
|
自動車用バックミラー最大手。取引先はトヨタ、スバルなど。２２年に大嶋電機製作所買収 |
| ＪＰＮエンジン | 980,000円 | +0.9% | +7.9% | 0.82% | 18.93倍 | 5.92倍 |
|
舶用ディーゼル機関専業。１７年神戸発動機と三菱重工の舶用エンジン事業が統合し現社名に |
| タチエス | 200,700円 | -10.0% | -7.1% | 5.17% | 8.60倍 | 0.72倍 |
|
独立系自動車シート大手。ホンダ向け約４割、日産向け３割弱、生産拠点の集約終え攻めへ |
| プレス工 | 66,700円 | -5.9% | -6.6% | 4.95% | 13.26倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
