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 |
|---|---|---|---|---|---|---|---|
| 2022/09/01 | 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 |
| 2022/08/12 | 1,302 | 1,329 | 1,300 | 1,327 | +40 | +3.1% | 108,500 |
| 2022/08/10 | 1,261 | 1,287 | 1,257 | 1,287 | +22 | +1.7% | 61,600 |
| 2022/08/09 | 1,273 | 1,283 | 1,259 | 1,265 | -11 | -0.9% | 73,800 |
| 2022/08/08 | 1,298 | 1,298 | 1,239 | 1,276 | -27 | -2.1% | 219,000 |
| 2022/08/05 | 1,392 | 1,417 | 1,240 | 1,303 | -78 | -5.6% | 337,400 |
| 2022/08/04 | 1,370 | 1,387 | 1,362 | 1,381 | +24 | +1.8% | 58,400 |
| 2022/08/03 | 1,344 | 1,359 | 1,340 | 1,357 | +18 | +1.3% | 34,000 |
| 2022/08/02 | 1,350 | 1,358 | 1,331 | 1,339 | -16 | -1.2% | 40,900 |
| 2022/08/01 | 1,321 | 1,362 | 1,320 | 1,355 | +34 | +2.6% | 48,300 |
| 2022/07/29 | 1,332 | 1,332 | 1,317 | 1,321 | -11 | -0.8% | 50,600 |
| 2022/07/28 | 1,327 | 1,337 | 1,313 | 1,332 | +12 | +0.9% | 42,300 |
| 2022/07/27 | 1,332 | 1,332 | 1,317 | 1,320 | -12 | -0.9% | 31,900 |
| 2022/07/26 | 1,320 | 1,339 | 1,320 | 1,332 | +18 | +1.4% | 32,300 |
| 2022/07/25 | 1,324 | 1,329 | 1,310 | 1,314 | -20 | -1.5% | 52,000 |
| 2022/07/22 | 1,337 | 1,345 | 1,323 | 1,334 | -8 | -0.6% | 42,200 |
| 2022/07/21 | 1,344 | 1,349 | 1,325 | 1,342 | +5 | +0.4% | 58,900 |
| 2022/07/20 | 1,333 | 1,343 | 1,325 | 1,337 | +29 | +2.2% | 54,800 |
| 2022/07/19 | 1,310 | 1,315 | 1,303 | 1,308 | +7 | +0.5% | 35,300 |
| 2022/07/15 | 1,310 | 1,313 | 1,292 | 1,301 | -9 | -0.7% | 35,900 |
| 2022/07/14 | 1,295 | 1,316 | 1,282 | 1,310 | +9 | +0.7% | 36,400 |
| 2022/07/13 | 1,293 | 1,308 | 1,293 | 1,301 | +13 | +1% | 27,400 |
| 2022/07/12 | 1,313 | 1,318 | 1,288 | 1,288 | -34 | -2.6% | 51,500 |
| 2022/07/11 | 1,302 | 1,331 | 1,302 | 1,322 | +17 | +1.3% | 72,800 |
| 2022/07/08 | 1,340 | 1,349 | 1,305 | 1,305 | +55 | +4.4% | 138,800 |
| 2022/07/07 | 1,251 | 1,256 | 1,232 | 1,250 | -1 | -0.1% | 47,500 |
| 2022/07/06 | 1,271 | 1,271 | 1,240 | 1,251 | -36 | -2.8% | 71,700 |
| 2022/07/05 | 1,283 | 1,294 | 1,282 | 1,287 | +4 | +0.3% | 34,800 |
| 2022/07/04 | 1,309 | 1,317 | 1,274 | 1,283 | -28 | -2.1% | 59,000 |
| 2022/07/01 | 1,353 | 1,362 | 1,303 | 1,311 | -53 | -3.9% | 73,500 |
| 2022/06/30 | 1,353 | 1,367 | 1,343 | 1,364 | +18 | +1.3% | 44,700 |
| 2022/06/29 | 1,361 | 1,379 | 1,340 | 1,346 | -13 | -1% | 74,900 |
| 2022/06/28 | 1,340 | 1,360 | 1,340 | 1,359 | +9 | +0.7% | 40,200 |
| 2022/06/27 | 1,363 | 1,363 | 1,338 | 1,350 | +17 | +1.3% | 22,700 |
| 2022/06/24 | 1,325 | 1,334 | 1,315 | 1,333 | -11 | -0.8% | 30,700 |
| 2022/06/23 | 1,357 | 1,369 | 1,341 | 1,344 | -6 | -0.4% | 21,800 |
| 2022/06/22 | 1,358 | 1,366 | 1,344 | 1,350 | +20 | +1.5% | 34,000 |
701～
750
件表示中 / 3740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 | 244,800円 | +0.5% | +13.7% | 5.31% | 6.93倍 | 0.40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 |
| ダイハツイン | 216,500円 | -7.6% | -34.2% | 2.86% | 15.71倍 | 1.25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 |
| タチエス | 175,900円 | -10.0% | -7.1% | 5.90% | 7.54倍 | 0.63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 |
| ＪＰＮエンジン | 668,000円 | +0.9% | +7.9% | 1.20% | 12.90倍 | 4.04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 |
| プレス工 | 56,600円 | -8.9% | -17.3% | 5.83% | 12.21倍 | 0.50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
