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 |
|---|---|---|---|---|---|---|---|
| 2018/06/28 | 3,015 | 3,040 | 2,992 | 3,030 | ±0 | ±0% | 38,500 |
| 2018/06/27 | 2,932 | 3,035 | 2,932 | 3,030 | +48 | +1.6% | 48,600 |
| 2018/06/26 | 2,932 | 2,983 | 2,914 | 2,982 | ±0 | ±0% | 39,000 |
| 2018/06/25 | 2,963 | 2,993 | 2,946 | 2,982 | +20 | +0.7% | 49,700 |
| 2018/06/22 | 3,000 | 3,000 | 2,950 | 2,962 | -43 | -1.4% | 125,100 |
| 2018/06/21 | 3,060 | 3,090 | 3,000 | 3,005 | -55 | -1.8% | 47,300 |
| 2018/06/20 | 3,075 | 3,085 | 2,995 | 3,060 | -5 | -0.2% | 39,800 |
| 2018/06/19 | 3,105 | 3,135 | 3,055 | 3,065 | -75 | -2.4% | 23,400 |
| 2018/06/18 | 3,180 | 3,180 | 3,115 | 3,140 | -60 | -1.9% | 44,200 |
| 2018/06/15 | 3,255 | 3,265 | 3,200 | 3,200 | -55 | -1.7% | 22,200 |
| 2018/06/14 | 3,285 | 3,305 | 3,255 | 3,255 | -55 | -1.7% | 38,600 |
| 2018/06/13 | 3,270 | 3,320 | 3,260 | 3,310 | +40 | +1.2% | 20,200 |
| 2018/06/12 | 3,305 | 3,310 | 3,270 | 3,270 | -30 | -0.9% | 12,300 |
| 2018/06/11 | 3,250 | 3,325 | 3,245 | 3,300 | +55 | +1.7% | 35,000 |
| 2018/06/08 | 3,275 | 3,275 | 3,200 | 3,245 | -30 | -0.9% | 54,400 |
| 2018/06/07 | 3,310 | 3,320 | 3,230 | 3,275 | +10 | +0.3% | 46,900 |
| 2018/06/06 | 3,260 | 3,285 | 3,235 | 3,265 | ±0 | ±0% | 42,100 |
| 2018/06/05 | 3,265 | 3,285 | 3,230 | 3,265 | -15 | -0.5% | 29,700 |
| 2018/06/04 | 3,250 | 3,285 | 3,225 | 3,280 | +80 | +2.5% | 41,400 |
| 2018/06/01 | 3,130 | 3,225 | 3,105 | 3,200 | +65 | +2.1% | 39,900 |
| 2018/05/31 | 3,175 | 3,200 | 3,085 | 3,135 | -5 | -0.2% | 90,300 |
| 2018/05/30 | 3,140 | 3,145 | 3,095 | 3,140 | -45 | -1.4% | 50,000 |
| 2018/05/29 | 3,230 | 3,250 | 3,165 | 3,185 | -45 | -1.4% | 33,300 |
| 2018/05/28 | 3,240 | 3,255 | 3,215 | 3,230 | ±0 | ±0% | 30,700 |
| 2018/05/25 | 3,275 | 3,285 | 3,230 | 3,230 | -85 | -2.6% | 25,300 |
| 2018/05/24 | 3,420 | 3,420 | 3,305 | 3,315 | -85 | -2.5% | 32,900 |
| 2018/05/23 | 3,400 | 3,415 | 3,365 | 3,400 | -30 | -0.9% | 36,800 |
| 2018/05/22 | 3,490 | 3,505 | 3,430 | 3,430 | -60 | -1.7% | 23,700 |
| 2018/05/21 | 3,510 | 3,515 | 3,475 | 3,490 | -10 | -0.3% | 40,600 |
| 2018/05/18 | 3,540 | 3,550 | 3,495 | 3,500 | -20 | -0.6% | 31,100 |
| 2018/05/17 | 3,520 | 3,590 | 3,510 | 3,520 | +25 | +0.7% | 44,400 |
| 2018/05/16 | 3,505 | 3,535 | 3,470 | 3,495 | -25 | -0.7% | 36,800 |
| 2018/05/15 | 3,540 | 3,540 | 3,495 | 3,520 | ±0 | ±0% | 39,100 |
| 2018/05/14 | 3,580 | 3,580 | 3,505 | 3,520 | -45 | -1.3% | 36,900 |
| 2018/05/11 | 3,440 | 3,570 | 3,440 | 3,565 | +90 | +2.6% | 61,600 |
| 2018/05/10 | 3,295 | 3,515 | 3,295 | 3,475 | +170 | +5.1% | 75,500 |
| 2018/05/09 | 3,300 | 3,335 | 3,270 | 3,305 | -20 | -0.6% | 42,900 |
| 2018/05/08 | 3,300 | 3,375 | 3,290 | 3,325 | +40 | +1.2% | 43,700 |
| 2018/05/07 | 3,270 | 3,290 | 3,235 | 3,285 | +30 | +0.9% | 19,400 |
| 2018/05/02 | 3,290 | 3,290 | 3,250 | 3,255 | -30 | -0.9% | 16,000 |
| 2018/05/01 | 3,250 | 3,290 | 3,235 | 3,285 | +40 | +1.2% | 37,900 |
| 2018/04/27 | 3,235 | 3,245 | 3,190 | 3,245 | ±0 | ±0% | 38,100 |
| 2018/04/26 | 3,270 | 3,275 | 3,235 | 3,245 | -5 | -0.2% | 32,300 |
| 2018/04/25 | 3,210 | 3,250 | 3,200 | 3,250 | +15 | +0.5% | 22,200 |
| 2018/04/24 | 3,240 | 3,245 | 3,195 | 3,235 | +20 | +0.6% | 19,500 |
| 2018/04/23 | 3,230 | 3,255 | 3,205 | 3,215 | -15 | -0.5% | 20,800 |
| 2018/04/20 | 3,260 | 3,265 | 3,225 | 3,230 | -30 | -0.9% | 29,300 |
| 2018/04/19 | 3,225 | 3,300 | 3,220 | 3,260 | +65 | +2% | 52,700 |
| 2018/04/18 | 3,180 | 3,225 | 3,120 | 3,195 | +65 | +2.1% | 55,500 |
| 2018/04/17 | 3,195 | 3,195 | 3,100 | 3,130 | -50 | -1.6% | 43,300 |
1751～
1800
件表示中 / 3773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 | 293,700円 | +0.5% | +13.7% | 4.43% | 8.19倍 | 0.47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 |
| フタバ | 95,200円 | -3.8% | +16.7% | 4.20% | 7.41倍 | 0.72倍 |
|
自動車骨格プレス部品大手、プレス・溶接技術が核。マフラー国内首位。トヨタＧ向け７割強 |
| 村上開明 | 665,000円 | -2.9% | -6.1% | 3.16% | 13.28倍 | 0.87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 |
| タチエス | 195,200円 | -10.0% | -7.1% | 5.32% | 8.36倍 | 0.70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 | 65,700円 | -5.9% | -6.6% | 5.02% | 13.06倍 | 0.57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
