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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,901 | 1,926 | 1,901 | 1,921 | +21 | +1.1% | 36,100 |
| 2024/12/17 | 1,918 | 1,923 | 1,894 | 1,900 | -21 | -1.1% | 41,700 |
| 2024/12/16 | 1,920 | 1,930 | 1,911 | 1,921 | +3 | +0.2% | 30,800 |
| 2024/12/13 | 1,912 | 1,929 | 1,897 | 1,918 | -14 | -0.7% | 67,500 |
| 2024/12/12 | 1,941 | 1,942 | 1,926 | 1,932 | -3 | -0.2% | 52,400 |
| 2024/12/11 | 1,938 | 1,946 | 1,926 | 1,935 | +12 | +0.6% | 41,800 |
| 2024/12/10 | 1,930 | 1,948 | 1,923 | 1,923 | +13 | +0.7% | 62,500 |
| 2024/12/09 | 1,895 | 1,920 | 1,890 | 1,910 | +15 | +0.8% | 46,400 |
| 2024/12/06 | 1,910 | 1,912 | 1,888 | 1,895 | -17 | -0.9% | 50,800 |
| 2024/12/05 | 1,899 | 1,933 | 1,899 | 1,912 | +11 | +0.6% | 55,900 |
| 2024/12/04 | 1,919 | 1,923 | 1,881 | 1,901 | +2 | +0.1% | 66,500 |
| 2024/12/03 | 1,915 | 1,917 | 1,884 | 1,899 | -7 | -0.4% | 78,900 |
| 2024/12/02 | 1,867 | 1,907 | 1,866 | 1,906 | +39 | +2.1% | 47,800 |
| 2024/11/29 | 1,853 | 1,877 | 1,853 | 1,867 | +11 | +0.6% | 47,900 |
| 2024/11/28 | 1,831 | 1,861 | 1,831 | 1,856 | +21 | +1.1% | 44,000 |
| 2024/11/27 | 1,875 | 1,882 | 1,826 | 1,835 | -48 | -2.5% | 73,500 |
| 2024/11/26 | 1,900 | 1,913 | 1,868 | 1,883 | -17 | -0.9% | 63,500 |
| 2024/11/25 | 1,905 | 1,921 | 1,895 | 1,900 | ±0 | ±0% | 72,800 |
| 2024/11/22 | 1,892 | 1,913 | 1,892 | 1,900 | +8 | +0.4% | 22,600 |
| 2024/11/21 | 1,882 | 1,903 | 1,882 | 1,892 | -4 | -0.2% | 32,500 |
| 2024/11/20 | 1,892 | 1,913 | 1,882 | 1,896 | +4 | +0.2% | 33,200 |
| 2024/11/19 | 1,887 | 1,908 | 1,885 | 1,892 | +5 | +0.3% | 27,900 |
| 2024/11/18 | 1,870 | 1,901 | 1,870 | 1,887 | +9 | +0.5% | 63,800 |
| 2024/11/15 | 1,889 | 1,901 | 1,870 | 1,878 | +12 | +0.6% | 30,400 |
| 2024/11/14 | 1,874 | 1,900 | 1,866 | 1,866 | +2 | +0.1% | 58,900 |
| 2024/11/13 | 1,887 | 1,910 | 1,863 | 1,864 | -36 | -1.9% | 57,700 |
| 2024/11/12 | 1,850 | 1,917 | 1,850 | 1,900 | +55 | +3% | 86,600 |
| 2024/11/11 | 1,890 | 1,893 | 1,845 | 1,845 | -54 | -2.8% | 90,500 |
| 2024/11/08 | 1,985 | 1,990 | 1,892 | 1,899 | -84 | -4.2% | 86,900 |
| 2024/11/07 | 1,943 | 2,020 | 1,938 | 1,983 | +14 | +0.7% | 140,600 |
| 2024/11/06 | 1,941 | 1,970 | 1,894 | 1,969 | +45 | +2.3% | 157,000 |
| 2024/11/05 | 1,925 | 1,938 | 1,910 | 1,924 | +3 | +0.2% | 48,200 |
| 2024/11/01 | 1,934 | 1,945 | 1,921 | 1,921 | -29 | -1.5% | 51,500 |
| 2024/10/31 | 1,972 | 1,972 | 1,938 | 1,950 | -21 | -1.1% | 71,300 |
| 2024/10/30 | 1,936 | 1,971 | 1,933 | 1,971 | +28 | +1.4% | 168,100 |
| 2024/10/29 | 1,947 | 1,958 | 1,934 | 1,943 | +5 | +0.3% | 23,100 |
| 2024/10/28 | 1,881 | 1,947 | 1,878 | 1,938 | +38 | +2% | 32,800 |
| 2024/10/25 | 1,915 | 1,922 | 1,890 | 1,900 | -18 | -0.9% | 29,600 |
| 2024/10/24 | 1,927 | 1,932 | 1,900 | 1,918 | -19 | -1% | 40,300 |
| 2024/10/23 | 1,944 | 1,958 | 1,931 | 1,937 | -6 | -0.3% | 28,100 |
| 2024/10/22 | 1,973 | 1,980 | 1,939 | 1,943 | -27 | -1.4% | 37,600 |
| 2024/10/21 | 1,980 | 1,989 | 1,970 | 1,970 | -8 | -0.4% | 32,800 |
| 2024/10/18 | 1,990 | 1,996 | 1,968 | 1,978 | -2 | -0.1% | 24,300 |
| 2024/10/17 | 1,994 | 2,005 | 1,980 | 1,980 | -8 | -0.4% | 24,500 |
| 2024/10/16 | 1,980 | 2,004 | 1,974 | 1,988 | -11 | -0.6% | 40,700 |
| 2024/10/15 | 2,010 | 2,010 | 1,985 | 1,999 | -1 | -0.1% | 33,200 |
| 2024/10/11 | 2,013 | 2,018 | 2,000 | 2,000 | +3 | +0.2% | 32,000 |
| 2024/10/10 | 1,999 | 2,004 | 1,989 | 1,997 | +2 | +0.1% | 23,000 |
| 2024/10/09 | 2,034 | 2,038 | 1,983 | 1,995 | -24 | -1.2% | 54,900 |
| 2024/10/08 | 2,045 | 2,045 | 2,011 | 2,019 | -32 | -1.6% | 33,200 |
151～
200
件表示中 / 3754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 | 263,800円 | +0.5% | +13.7% | 4.93% | 7.46倍 | 0.43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 |
| ＪＰＮエンジン | 767,000円 | +0.9% | +7.9% | 1.04% | 14.82倍 | 4.63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 |
| タチエス | 182,800円 | -10.0% | -7.1% | 5.68% | 7.83倍 | 0.65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 | 60,400円 | -8.9% | -17.3% | 5.46% | 13.05倍 | 0.53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 |
| ユニプレス | 109,000円 | -16.7% | -41.4% | 5.50% | 19.31倍 | 0.36倍 |
|
自動車用プレス大手。日産向け７割程度。車体骨格や変速機部品、樹脂なども。世界３極体制 |
市場注目の銘柄
チャート関連のコラム
