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 |
|---|---|---|---|---|---|---|---|
| 2017/11/16 | 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 |
| 2017/09/28 | 3,735 | 3,830 | 3,715 | 3,820 | +85 | +2.3% | 58,500 |
| 2017/09/27 | 3,720 | 3,745 | 3,705 | 3,735 | -5 | -0.1% | 31,900 |
| 2017/09/26 | 3,675 | 3,755 | 3,665 | 3,740 | +70 | +1.9% | 68,600 |
| 2017/09/25 | 3,635 | 3,675 | 3,630 | 3,670 | +20 | +0.5% | 27,500 |
| 2017/09/22 | 3,740 | 3,740 | 3,640 | 3,650 | -50 | -1.4% | 33,300 |
| 2017/09/21 | 3,740 | 3,770 | 3,685 | 3,700 | -65 | -1.7% | 49,900 |
| 2017/09/20 | 3,775 | 3,775 | 3,735 | 3,765 | +25 | +0.7% | 40,500 |
| 2017/09/19 | 3,725 | 3,745 | 3,705 | 3,740 | +75 | +2% | 56,900 |
| 2017/09/15 | 3,655 | 3,685 | 3,645 | 3,665 | +10 | +0.3% | 47,500 |
| 2017/09/14 | 3,720 | 3,720 | 3,645 | 3,655 | -35 | -0.9% | 32,100 |
| 2017/09/13 | 3,710 | 3,720 | 3,680 | 3,690 | ±0 | ±0% | 35,200 |
| 2017/09/12 | 3,720 | 3,725 | 3,665 | 3,690 | -10 | -0.3% | 43,400 |
| 2017/09/11 | 3,730 | 3,730 | 3,685 | 3,700 | +5 | +0.1% | 32,800 |
| 2017/09/08 | 3,665 | 3,725 | 3,665 | 3,695 | +20 | +0.5% | 43,400 |
| 2017/09/07 | 3,655 | 3,685 | 3,630 | 3,675 | +30 | +0.8% | 68,500 |
| 2017/09/06 | 3,575 | 3,655 | 3,530 | 3,645 | +30 | +0.8% | 57,200 |
| 2017/09/05 | 3,640 | 3,660 | 3,585 | 3,615 | -25 | -0.7% | 37,200 |
1901～
1950
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
