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 |
|---|---|---|---|---|---|---|---|
| 2018/04/16 | 3,165 | 3,185 | 3,130 | 3,180 | +30 | +1% | 29,000 |
| 2018/04/13 | 3,085 | 3,160 | 3,085 | 3,150 | +65 | +2.1% | 42,000 |
| 2018/04/12 | 3,155 | 3,155 | 3,070 | 3,085 | -50 | -1.6% | 33,700 |
| 2018/04/11 | 3,115 | 3,175 | 3,100 | 3,135 | +20 | +0.6% | 36,100 |
| 2018/04/10 | 3,060 | 3,130 | 3,045 | 3,115 | +55 | +1.8% | 39,000 |
| 2018/04/09 | 3,055 | 3,080 | 3,025 | 3,060 | ±0 | ±0% | 44,200 |
| 2018/04/06 | 3,050 | 3,085 | 3,025 | 3,060 | +10 | +0.3% | 40,900 |
| 2018/04/05 | 3,100 | 3,100 | 3,020 | 3,050 | -35 | -1.1% | 44,600 |
| 2018/04/04 | 3,080 | 3,095 | 3,055 | 3,085 | +25 | +0.8% | 60,400 |
| 2018/04/03 | 3,075 | 3,075 | 3,035 | 3,060 | -45 | -1.4% | 31,600 |
| 2018/04/02 | 3,130 | 3,140 | 3,100 | 3,105 | +5 | +0.2% | 21,800 |
| 2018/03/30 | 3,075 | 3,125 | 3,075 | 3,100 | +55 | +1.8% | 46,300 |
| 2018/03/29 | 3,055 | 3,065 | 2,999 | 3,045 | +5 | +0.2% | 56,400 |
| 2018/03/28 | 3,030 | 3,040 | 3,000 | 3,040 | -70 | -2.3% | 56,800 |
| 2018/03/27 | 3,015 | 3,125 | 3,000 | 3,110 | +70 | +2.3% | 71,200 |
| 2018/03/26 | 3,005 | 3,050 | 2,961 | 3,040 | +5 | +0.2% | 72,700 |
| 2018/03/23 | 3,115 | 3,120 | 3,010 | 3,035 | -110 | -3.5% | 82,000 |
| 2018/03/22 | 3,150 | 3,165 | 3,110 | 3,145 | ±0 | ±0% | 73,000 |
| 2018/03/20 | 3,130 | 3,150 | 3,120 | 3,145 | -5 | -0.2% | 34,000 |
| 2018/03/19 | 3,145 | 3,165 | 3,115 | 3,150 | +5 | +0.2% | 39,700 |
| 2018/03/16 | 3,210 | 3,210 | 3,135 | 3,145 | -65 | -2% | 63,300 |
| 2018/03/15 | 3,215 | 3,225 | 3,130 | 3,210 | -15 | -0.5% | 49,200 |
| 2018/03/14 | 3,215 | 3,245 | 3,195 | 3,225 | +10 | +0.3% | 46,500 |
| 2018/03/13 | 3,230 | 3,230 | 3,165 | 3,215 | -5 | -0.2% | 40,100 |
| 2018/03/12 | 3,210 | 3,230 | 3,180 | 3,220 | +60 | +1.9% | 33,700 |
| 2018/03/09 | 3,170 | 3,190 | 3,130 | 3,160 | +60 | +1.9% | 75,100 |
| 2018/03/08 | 3,140 | 3,145 | 3,070 | 3,100 | -20 | -0.6% | 73,200 |
| 2018/03/07 | 3,090 | 3,135 | 3,060 | 3,120 | +5 | +0.2% | 65,900 |
| 2018/03/06 | 3,080 | 3,185 | 3,075 | 3,115 | +75 | +2.5% | 59,500 |
| 2018/03/05 | 3,035 | 3,065 | 3,000 | 3,040 | +5 | +0.2% | 80,600 |
| 2018/03/02 | 3,100 | 3,120 | 3,030 | 3,035 | -160 | -5% | 85,200 |
| 2018/03/01 | 3,255 | 3,255 | 3,175 | 3,195 | -80 | -2.4% | 57,600 |
| 2018/02/28 | 3,315 | 3,320 | 3,275 | 3,275 | -30 | -0.9% | 37,100 |
| 2018/02/27 | 3,320 | 3,320 | 3,290 | 3,305 | +30 | +0.9% | 18,900 |
| 2018/02/26 | 3,250 | 3,300 | 3,245 | 3,275 | +25 | +0.8% | 34,100 |
| 2018/02/23 | 3,180 | 3,265 | 3,175 | 3,250 | +50 | +1.6% | 36,400 |
| 2018/02/22 | 3,210 | 3,240 | 3,155 | 3,200 | -35 | -1.1% | 35,200 |
| 2018/02/21 | 3,205 | 3,245 | 3,205 | 3,235 | +25 | +0.8% | 26,200 |
| 2018/02/20 | 3,190 | 3,210 | 3,155 | 3,210 | +25 | +0.8% | 25,900 |
| 2018/02/19 | 3,110 | 3,190 | 3,110 | 3,185 | +85 | +2.7% | 25,600 |
| 2018/02/16 | 3,065 | 3,105 | 3,065 | 3,100 | +35 | +1.1% | 45,200 |
| 2018/02/15 | 3,105 | 3,135 | 3,065 | 3,065 | -40 | -1.3% | 33,500 |
| 2018/02/14 | 3,240 | 3,240 | 3,100 | 3,105 | -140 | -4.3% | 48,000 |
| 2018/02/13 | 3,385 | 3,395 | 3,240 | 3,245 | -125 | -3.7% | 54,100 |
| 2018/02/09 | 3,380 | 3,385 | 3,335 | 3,370 | -60 | -1.7% | 55,300 |
| 2018/02/08 | 3,430 | 3,450 | 3,410 | 3,430 | ±0 | ±0% | 63,500 |
| 2018/02/07 | 3,560 | 3,580 | 3,430 | 3,430 | +10 | +0.3% | 58,000 |
| 2018/02/06 | 3,505 | 3,540 | 3,365 | 3,420 | -200 | -5.5% | 120,100 |
| 2018/02/05 | 3,530 | 3,625 | 3,505 | 3,620 | +45 | +1.3% | 89,900 |
| 2018/02/02 | 3,665 | 3,710 | 3,425 | 3,575 | -75 | -2.1% | 168,400 |
1801～
1850
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
