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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/16 | 3,300 | 3,390 | 3,300 | 3,380 | +65 | +2% | 69,900 |
| 2017/11/15 | 3,460 | 3,460 | 3,305 | 3,315 | -160 | -4.6% | 128,200 |
| 2017/11/14 | 3,425 | 3,500 | 3,410 | 3,475 | +15 | +0.4% | 94,900 |
| 2017/11/13 | 3,380 | 3,470 | 3,360 | 3,460 | +60 | +1.8% | 88,800 |
| 2017/11/10 | 3,380 | 3,445 | 3,370 | 3,400 | -40 | -1.2% | 71,300 |
| 2017/11/09 | 3,440 | 3,475 | 3,400 | 3,440 | +35 | +1% | 119,700 |
| 2017/11/08 | 3,415 | 3,415 | 3,345 | 3,405 | -5 | -0.1% | 140,600 |
| 2017/11/07 | 3,420 | 3,450 | 3,365 | 3,410 | -55 | -1.6% | 187,100 |
| 2017/11/06 | 3,610 | 3,610 | 3,435 | 3,465 | -5 | -0.1% | 155,700 |
| 2017/11/02 | 3,755 | 3,855 | 3,410 | 3,470 | -245 | -6.6% | 285,400 |
| 2017/11/01 | 3,810 | 3,825 | 3,710 | 3,715 | -140 | -3.6% | 113,000 |
| 2017/10/31 | 3,885 | 3,885 | 3,825 | 3,855 | -35 | -0.9% | 61,400 |
| 2017/10/30 | 3,855 | 3,910 | 3,815 | 3,890 | +35 | +0.9% | 106,700 |
| 2017/10/27 | 3,860 | 3,880 | 3,830 | 3,855 | -40 | -1% | 57,200 |
| 2017/10/26 | 3,810 | 3,930 | 3,805 | 3,895 | +90 | +2.4% | 95,500 |
| 2017/10/25 | 3,780 | 3,810 | 3,770 | 3,805 | +25 | +0.7% | 57,000 |
| 2017/10/24 | 3,740 | 3,785 | 3,725 | 3,780 | +20 | +0.5% | 24,400 |
| 2017/10/23 | 3,725 | 3,760 | 3,705 | 3,760 | +90 | +2.5% | 32,600 |
| 2017/10/20 | 3,675 | 3,705 | 3,665 | 3,670 | -50 | -1.3% | 33,500 |
| 2017/10/19 | 3,705 | 3,720 | 3,695 | 3,720 | +5 | +0.1% | 29,200 |
| 2017/10/18 | 3,705 | 3,720 | 3,690 | 3,715 | -5 | -0.1% | 29,200 |
| 2017/10/17 | 3,705 | 3,735 | 3,695 | 3,720 | -5 | -0.1% | 31,200 |
| 2017/10/16 | 3,720 | 3,730 | 3,690 | 3,725 | +30 | +0.8% | 41,400 |
| 2017/10/13 | 3,700 | 3,700 | 3,645 | 3,695 | -35 | -0.9% | 40,300 |
| 2017/10/12 | 3,755 | 3,755 | 3,725 | 3,730 | -25 | -0.7% | 20,200 |
| 2017/10/11 | 3,770 | 3,800 | 3,740 | 3,755 | -50 | -1.3% | 23,000 |
| 2017/10/10 | 3,800 | 3,825 | 3,790 | 3,805 | -5 | -0.1% | 28,900 |
| 2017/10/06 | 3,775 | 3,810 | 3,760 | 3,810 | +45 | +1.2% | 38,000 |
| 2017/10/05 | 3,805 | 3,820 | 3,765 | 3,765 | -60 | -1.6% | 25,900 |
| 2017/10/04 | 3,820 | 3,835 | 3,785 | 3,825 | +35 | +0.9% | 37,400 |
| 2017/10/03 | 3,840 | 3,840 | 3,765 | 3,790 | -20 | -0.5% | 26,400 |
| 2017/10/02 | 3,750 | 3,830 | 3,730 | 3,810 | +50 | +1.3% | 30,600 |
| 2017/09/29 | 3,825 | 3,850 | 3,745 | 3,760 | -60 | -1.6% | 64,400 |
1851～
1900
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 | 242,500円 | +0.5% | +13.7% | 5.36% | 6.86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 | 215,200円 | -7.6% | -34.2% | 2.88% | 15.62倍 | 1.24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 | 175,700円 | -10.0% | -7.1% | 5.91% | 7.53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 | 670,000円 | +0.9% | +7.9% | 1.19% | 12.94倍 | 4.05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 | 56,000円 | -8.9% | -17.3% | 5.89% | 12.08倍 | 0.49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
