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 |
|---|---|---|---|---|---|---|---|
| 2018/02/01 | 3,580 | 3,655 | 3,560 | 3,650 | +105 | +3% | 63,000 |
| 2018/01/31 | 3,550 | 3,570 | 3,540 | 3,545 | -15 | -0.4% | 61,200 |
| 2018/01/30 | 3,555 | 3,565 | 3,525 | 3,560 | ±0 | ±0% | 58,900 |
| 2018/01/29 | 3,470 | 3,575 | 3,465 | 3,560 | +95 | +2.7% | 77,700 |
| 2018/01/26 | 3,440 | 3,475 | 3,435 | 3,465 | +15 | +0.4% | 41,400 |
| 2018/01/25 | 3,490 | 3,495 | 3,450 | 3,450 | -30 | -0.9% | 34,200 |
| 2018/01/24 | 3,460 | 3,490 | 3,460 | 3,480 | +10 | +0.3% | 30,300 |
| 2018/01/23 | 3,420 | 3,475 | 3,415 | 3,470 | +45 | +1.3% | 47,300 |
| 2018/01/22 | 3,390 | 3,430 | 3,390 | 3,425 | +5 | +0.1% | 49,900 |
| 2018/01/19 | 3,400 | 3,425 | 3,395 | 3,420 | +10 | +0.3% | 25,100 |
| 2018/01/18 | 3,460 | 3,460 | 3,410 | 3,410 | ±0 | ±0% | 59,000 |
| 2018/01/17 | 3,415 | 3,430 | 3,405 | 3,410 | -5 | -0.1% | 47,700 |
| 2018/01/16 | 3,405 | 3,430 | 3,405 | 3,415 | +5 | +0.1% | 41,300 |
| 2018/01/15 | 3,470 | 3,470 | 3,410 | 3,410 | -40 | -1.2% | 26,500 |
| 2018/01/12 | 3,450 | 3,480 | 3,445 | 3,450 | -25 | -0.7% | 30,500 |
| 2018/01/11 | 3,465 | 3,475 | 3,435 | 3,475 | -5 | -0.1% | 57,800 |
| 2018/01/10 | 3,525 | 3,530 | 3,470 | 3,480 | -45 | -1.3% | 46,600 |
| 2018/01/09 | 3,505 | 3,525 | 3,485 | 3,525 | -10 | -0.3% | 33,500 |
| 2018/01/05 | 3,500 | 3,540 | 3,495 | 3,535 | +50 | +1.4% | 35,500 |
| 2018/01/04 | 3,475 | 3,510 | 3,465 | 3,485 | +10 | +0.3% | 49,700 |
| 2017/12/29 | 3,430 | 3,485 | 3,430 | 3,475 | +15 | +0.4% | 28,900 |
| 2017/12/28 | 3,430 | 3,495 | 3,420 | 3,460 | +30 | +0.9% | 44,600 |
| 2017/12/27 | 3,400 | 3,435 | 3,385 | 3,430 | ±0 | ±0% | 28,400 |
| 2017/12/26 | 3,455 | 3,480 | 3,415 | 3,430 | -20 | -0.6% | 24,700 |
| 2017/12/25 | 3,515 | 3,515 | 3,440 | 3,450 | -65 | -1.8% | 22,700 |
| 2017/12/22 | 3,445 | 3,515 | 3,445 | 3,515 | +70 | +2% | 36,100 |
| 2017/12/21 | 3,445 | 3,450 | 3,400 | 3,445 | ±0 | ±0% | 30,100 |
| 2017/12/20 | 3,380 | 3,455 | 3,380 | 3,445 | +65 | +1.9% | 39,000 |
| 2017/12/19 | 3,445 | 3,445 | 3,380 | 3,380 | -50 | -1.5% | 27,600 |
| 2017/12/18 | 3,460 | 3,460 | 3,405 | 3,430 | +35 | +1% | 30,900 |
| 2017/12/15 | 3,435 | 3,445 | 3,390 | 3,395 | -55 | -1.6% | 48,900 |
| 2017/12/14 | 3,395 | 3,450 | 3,395 | 3,450 | +55 | +1.6% | 38,700 |
| 2017/12/13 | 3,480 | 3,480 | 3,390 | 3,395 | -75 | -2.2% | 45,900 |
| 2017/12/12 | 3,485 | 3,500 | 3,460 | 3,470 | +20 | +0.6% | 38,300 |
| 2017/12/11 | 3,445 | 3,455 | 3,430 | 3,450 | +25 | +0.7% | 28,300 |
| 2017/12/08 | 3,405 | 3,440 | 3,380 | 3,425 | -5 | -0.1% | 61,300 |
| 2017/12/07 | 3,440 | 3,470 | 3,420 | 3,430 | -5 | -0.1% | 47,400 |
| 2017/12/06 | 3,505 | 3,505 | 3,420 | 3,435 | -75 | -2.1% | 63,000 |
| 2017/12/05 | 3,450 | 3,530 | 3,415 | 3,510 | +40 | +1.2% | 67,900 |
| 2017/12/04 | 3,510 | 3,510 | 3,470 | 3,470 | -40 | -1.1% | 53,000 |
| 2017/12/01 | 3,455 | 3,540 | 3,445 | 3,510 | +105 | +3.1% | 88,000 |
| 2017/11/30 | 3,435 | 3,450 | 3,385 | 3,405 | -90 | -2.6% | 125,800 |
| 2017/11/29 | 3,520 | 3,525 | 3,485 | 3,495 | -15 | -0.4% | 54,200 |
| 2017/11/28 | 3,470 | 3,525 | 3,470 | 3,510 | +45 | +1.3% | 78,100 |
| 2017/11/27 | 3,485 | 3,485 | 3,445 | 3,465 | +10 | +0.3% | 41,200 |
| 2017/11/24 | 3,515 | 3,515 | 3,450 | 3,455 | -30 | -0.9% | 46,800 |
| 2017/11/22 | 3,415 | 3,490 | 3,410 | 3,485 | +70 | +2% | 58,800 |
| 2017/11/21 | 3,395 | 3,430 | 3,385 | 3,415 | +40 | +1.2% | 48,800 |
| 2017/11/20 | 3,310 | 3,385 | 3,310 | 3,375 | +40 | +1.2% | 55,600 |
| 2017/11/17 | 3,410 | 3,410 | 3,320 | 3,335 | -45 | -1.3% | 71,400 |
1851～
1900
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
