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 |
|---|---|---|---|---|---|---|---|
| 2017/09/04 | 3,710 | 3,715 | 3,630 | 3,640 | -75 | -2% | 43,400 |
| 2017/09/01 | 3,725 | 3,725 | 3,650 | 3,715 | -10 | -0.3% | 55,800 |
| 2017/08/31 | 3,760 | 3,775 | 3,705 | 3,725 | -40 | -1.1% | 61,800 |
| 2017/08/30 | 3,775 | 3,780 | 3,725 | 3,765 | -20 | -0.5% | 46,500 |
| 2017/08/29 | 3,660 | 3,790 | 3,645 | 3,785 | +100 | +2.7% | 95,200 |
| 2017/08/28 | 3,675 | 3,695 | 3,620 | 3,685 | +25 | +0.7% | 41,400 |
| 2017/08/25 | 3,645 | 3,675 | 3,625 | 3,660 | +20 | +0.5% | 34,300 |
| 2017/08/24 | 3,595 | 3,660 | 3,590 | 3,640 | +45 | +1.3% | 36,400 |
| 2017/08/23 | 3,685 | 3,720 | 3,595 | 3,595 | -50 | -1.4% | 33,900 |
| 2017/08/22 | 3,595 | 3,655 | 3,570 | 3,645 | +60 | +1.7% | 41,900 |
| 2017/08/21 | 3,610 | 3,645 | 3,570 | 3,585 | -25 | -0.7% | 76,500 |
| 2017/08/18 | 3,640 | 3,650 | 3,580 | 3,610 | -95 | -2.6% | 85,100 |
| 2017/08/17 | 3,685 | 3,725 | 3,655 | 3,705 | +25 | +0.7% | 51,600 |
| 2017/08/16 | 3,705 | 3,730 | 3,680 | 3,680 | -35 | -0.9% | 27,800 |
| 2017/08/15 | 3,735 | 3,775 | 3,710 | 3,715 | ±0 | ±0% | 44,800 |
| 2017/08/14 | 3,735 | 3,805 | 3,710 | 3,715 | -85 | -2.2% | 63,200 |
| 2017/08/10 | 3,770 | 3,830 | 3,770 | 3,800 | +5 | +0.1% | 56,000 |
| 2017/08/09 | 3,880 | 3,880 | 3,720 | 3,795 | -85 | -2.2% | 76,300 |
| 2017/08/08 | 3,855 | 3,920 | 3,845 | 3,880 | -10 | -0.3% | 90,200 |
| 2017/08/07 | 3,900 | 3,920 | 3,855 | 3,890 | +10 | +0.3% | 98,000 |
| 2017/08/04 | 3,855 | 3,920 | 3,815 | 3,880 | +25 | +0.6% | 190,900 |
| 2017/08/03 | 3,520 | 3,920 | 3,495 | 3,855 | +355 | +10.1% | 326,600 |
| 2017/08/02 | 3,390 | 3,500 | 3,390 | 3,500 | +120 | +3.6% | 69,700 |
| 2017/08/01 | 3,385 | 3,420 | 3,350 | 3,380 | -10 | -0.3% | 41,900 |
| 2017/07/31 | 3,365 | 3,410 | 3,330 | 3,390 | -10 | -0.3% | 60,600 |
| 2017/07/28 | 3,400 | 3,400 | 3,355 | 3,400 | -30 | -0.9% | 51,800 |
| 2017/07/27 | 3,455 | 3,495 | 3,405 | 3,430 | -40 | -1.2% | 45,600 |
| 2017/07/26 | 3,375 | 3,470 | 3,370 | 3,470 | +135 | +4% | 74,300 |
| 2017/07/25 | 3,370 | 3,370 | 3,315 | 3,335 | -35 | -1% | 32,200 |
| 2017/07/24 | 3,345 | 3,375 | 3,305 | 3,370 | -15 | -0.4% | 25,400 |
| 2017/07/21 | 3,355 | 3,390 | 3,340 | 3,385 | +25 | +0.7% | 36,100 |
| 2017/07/20 | 3,330 | 3,370 | 3,320 | 3,360 | +25 | +0.7% | 41,900 |
| 2017/07/19 | 3,400 | 3,400 | 3,320 | 3,335 | -55 | -1.6% | 33,800 |
| 2017/07/18 | 3,395 | 3,420 | 3,375 | 3,390 | -20 | -0.6% | 44,300 |
| 2017/07/14 | 3,410 | 3,415 | 3,395 | 3,410 | +15 | +0.4% | 35,500 |
| 2017/07/13 | 3,375 | 3,410 | 3,365 | 3,395 | +25 | +0.7% | 38,400 |
| 2017/07/12 | 3,390 | 3,405 | 3,360 | 3,370 | -15 | -0.4% | 33,300 |
| 2017/07/11 | 3,380 | 3,415 | 3,375 | 3,385 | +10 | +0.3% | 38,600 |
| 2017/07/10 | 3,395 | 3,420 | 3,360 | 3,375 | +40 | +1.2% | 37,400 |
| 2017/07/07 | 3,340 | 3,380 | 3,330 | 3,335 | -45 | -1.3% | 28,900 |
| 2017/07/06 | 3,305 | 3,395 | 3,295 | 3,380 | +50 | +1.5% | 50,300 |
| 2017/07/05 | 3,295 | 3,365 | 3,295 | 3,330 | +15 | +0.5% | 41,800 |
| 2017/07/04 | 3,375 | 3,380 | 3,285 | 3,315 | -35 | -1% | 54,400 |
| 2017/07/03 | 3,340 | 3,395 | 3,340 | 3,350 | +5 | +0.1% | 42,800 |
| 2017/06/30 | 3,335 | 3,355 | 3,320 | 3,345 | -5 | -0.1% | 38,400 |
| 2017/06/29 | 3,275 | 3,350 | 3,275 | 3,350 | +70 | +2.1% | 44,800 |
| 2017/06/28 | 3,270 | 3,315 | 3,270 | 3,280 | +25 | +0.8% | 30,200 |
| 2017/06/27 | 3,200 | 3,265 | 3,200 | 3,255 | +40 | +1.2% | 19,500 |
| 2017/06/26 | 3,220 | 3,270 | 3,205 | 3,215 | -40 | -1.2% | 40,300 |
| 2017/06/23 | 3,290 | 3,310 | 3,250 | 3,255 | -65 | -2% | 47,700 |
1951～
2000
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
