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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 2,022 | 2,022 | 2,000 | 2,022 | -2 | -0.1% | 40,400 |
| 2024/08/27 | 2,000 | 2,027 | 1,995 | 2,024 | +14 | +0.7% | 33,400 |
| 2024/08/26 | 2,013 | 2,017 | 1,993 | 2,010 | -7 | -0.3% | 45,300 |
| 2024/08/23 | 2,000 | 2,018 | 1,995 | 2,017 | +14 | +0.7% | 39,300 |
| 2024/08/22 | 1,998 | 2,003 | 1,985 | 2,003 | +22 | +1.1% | 24,800 |
| 2024/08/21 | 1,988 | 1,999 | 1,974 | 1,981 | -30 | -1.5% | 50,100 |
| 2024/08/20 | 1,998 | 2,015 | 1,986 | 2,011 | +33 | +1.7% | 44,200 |
| 2024/08/19 | 2,025 | 2,039 | 1,978 | 1,978 | -46 | -2.3% | 60,700 |
| 2024/08/16 | 2,005 | 2,032 | 1,993 | 2,024 | +73 | +3.7% | 75,500 |
| 2024/08/15 | 1,942 | 1,974 | 1,924 | 1,951 | +8 | +0.4% | 68,300 |
| 2024/08/14 | 1,941 | 1,956 | 1,922 | 1,943 | +5 | +0.3% | 101,500 |
| 2024/08/13 | 1,907 | 1,938 | 1,878 | 1,938 | +38 | +2% | 96,400 |
| 2024/08/09 | 1,914 | 1,934 | 1,851 | 1,900 | +26 | +1.4% | 110,400 |
| 2024/08/08 | 1,875 | 1,917 | 1,864 | 1,874 | -39 | -2% | 85,100 |
| 2024/08/07 | 1,867 | 1,957 | 1,835 | 1,913 | +6 | +0.3% | 111,700 |
| 2024/08/06 | 1,865 | 1,939 | 1,816 | 1,907 | +242 | +14.5% | 119,200 |
| 2024/08/05 | 1,980 | 2,033 | 1,664 | 1,665 | -344 | -17.1% | 214,900 |
| 2024/08/02 | 2,150 | 2,161 | 2,000 | 2,009 | -241 | -10.7% | 235,200 |
| 2024/08/01 | 2,296 | 2,303 | 2,231 | 2,250 | -96 | -4.1% | 74,400 |
| 2024/07/31 | 2,284 | 2,346 | 2,255 | 2,346 | +55 | +2.4% | 68,200 |
| 2024/07/30 | 2,279 | 2,296 | 2,273 | 2,291 | -2 | -0.1% | 59,100 |
| 2024/07/29 | 2,301 | 2,307 | 2,271 | 2,293 | +42 | +1.9% | 31,000 |
| 2024/07/26 | 2,261 | 2,276 | 2,251 | 2,251 | -9 | -0.4% | 35,200 |
| 2024/07/25 | 2,261 | 2,274 | 2,249 | 2,260 | -30 | -1.3% | 61,400 |
| 2024/07/24 | 2,319 | 2,338 | 2,290 | 2,290 | -31 | -1.3% | 67,900 |
| 2024/07/23 | 2,328 | 2,355 | 2,315 | 2,321 | +2 | +0.1% | 55,700 |
| 2024/07/22 | 2,388 | 2,397 | 2,319 | 2,319 | -76 | -3.2% | 92,700 |
| 2024/07/19 | 2,428 | 2,428 | 2,386 | 2,395 | -36 | -1.5% | 53,400 |
| 2024/07/18 | 2,421 | 2,443 | 2,417 | 2,431 | +3 | +0.1% | 26,900 |
| 2024/07/17 | 2,420 | 2,443 | 2,420 | 2,428 | +16 | +0.7% | 29,100 |
| 2024/07/16 | 2,420 | 2,438 | 2,412 | 2,412 | +6 | +0.2% | 26,300 |
| 2024/07/12 | 2,396 | 2,429 | 2,396 | 2,406 | ±0 | ±0% | 30,100 |
| 2024/07/11 | 2,413 | 2,418 | 2,400 | 2,406 | +15 | +0.6% | 48,900 |
| 2024/07/10 | 2,415 | 2,430 | 2,384 | 2,391 | -44 | -1.8% | 79,000 |
| 2024/07/09 | 2,460 | 2,460 | 2,424 | 2,435 | +7 | +0.3% | 44,900 |
| 2024/07/08 | 2,485 | 2,485 | 2,422 | 2,428 | -57 | -2.3% | 63,300 |
| 2024/07/05 | 2,523 | 2,525 | 2,483 | 2,485 | -38 | -1.5% | 41,600 |
| 2024/07/04 | 2,491 | 2,525 | 2,491 | 2,523 | +27 | +1.1% | 30,300 |
| 2024/07/03 | 2,483 | 2,504 | 2,480 | 2,496 | +13 | +0.5% | 28,100 |
| 2024/07/02 | 2,481 | 2,496 | 2,476 | 2,483 | +2 | +0.1% | 42,800 |
| 2024/07/01 | 2,498 | 2,498 | 2,476 | 2,481 | -8 | -0.3% | 36,200 |
| 2024/06/28 | 2,499 | 2,499 | 2,474 | 2,489 | -4 | -0.2% | 30,600 |
| 2024/06/27 | 2,476 | 2,495 | 2,476 | 2,493 | +19 | +0.8% | 27,300 |
| 2024/06/26 | 2,500 | 2,500 | 2,467 | 2,474 | -25 | -1% | 35,100 |
| 2024/06/25 | 2,470 | 2,502 | 2,460 | 2,499 | +66 | +2.7% | 55,900 |
| 2024/06/24 | 2,445 | 2,446 | 2,424 | 2,433 | +5 | +0.2% | 53,900 |
| 2024/06/21 | 2,458 | 2,473 | 2,421 | 2,428 | -24 | -1% | 106,600 |
| 2024/06/20 | 2,470 | 2,484 | 2,429 | 2,452 | -21 | -0.8% | 50,000 |
| 2024/06/19 | 2,431 | 2,484 | 2,430 | 2,473 | +42 | +1.7% | 46,900 |
| 2024/06/18 | 2,419 | 2,440 | 2,416 | 2,431 | +53 | +2.2% | 37,700 |
251～
300
件表示中 / 3778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 | 302,500円 | +0.5% | +13.7% | 4.30% | 8.43倍 | 0.49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 |
| 村上開明 | 705,000円 | -2.9% | -6.1% | 2.98% | 14.08倍 | 0.92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 |
| ＪＰＮエンジン | 973,000円 | +0.9% | +7.9% | 0.82% | 18.80倍 | 5.88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 | 204,900円 | -10.0% | -7.1% | 5.07% | 8.78倍 | 0.73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 | 67,100円 | -5.9% | -6.6% | 4.92% | 13.35倍 | 0.59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
