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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,872 | 1,942 | 1,872 | 1,941 | +69 | +3.7% | 87,100 |
2023/02/24 | 1,915 | 1,915 | 1,858 | 1,872 | -23 | -1.2% | 94,400 |
2023/02/22 | 1,840 | 1,913 | 1,823 | 1,895 | +38 | +2% | 139,500 |
2023/02/21 | 1,880 | 1,889 | 1,846 | 1,857 | -5 | -0.3% | 102,300 |
2023/02/20 | 1,815 | 1,869 | 1,815 | 1,862 | +67 | +3.7% | 153,600 |
2023/02/17 | 1,720 | 1,799 | 1,718 | 1,795 | +66 | +3.8% | 110,300 |
2023/02/16 | 1,725 | 1,736 | 1,709 | 1,729 | +17 | +1% | 71,500 |
2023/02/15 | 1,699 | 1,725 | 1,696 | 1,712 | +21 | +1.2% | 69,000 |
2023/02/14 | 1,672 | 1,693 | 1,665 | 1,691 | +31 | +1.9% | 51,500 |
2023/02/13 | 1,666 | 1,668 | 1,633 | 1,660 | -15 | -0.9% | 69,600 |
2023/02/10 | 1,667 | 1,695 | 1,666 | 1,675 | +2 | +0.1% | 82,000 |
2023/02/09 | 1,663 | 1,684 | 1,654 | 1,673 | +16 | +1% | 49,300 |
2023/02/08 | 1,717 | 1,717 | 1,644 | 1,657 | -42 | -2.5% | 117,600 |
2023/02/07 | 1,716 | 1,740 | 1,673 | 1,699 | -17 | -1% | 130,400 |
2023/02/06 | 1,703 | 1,726 | 1,695 | 1,716 | +32 | +1.9% | 49,200 |
2023/02/03 | 1,665 | 1,690 | 1,662 | 1,684 | +17 | +1% | 31,300 |
2023/02/02 | 1,690 | 1,690 | 1,650 | 1,667 | -21 | -1.2% | 49,000 |
2023/02/01 | 1,680 | 1,697 | 1,666 | 1,688 | +19 | +1.1% | 44,200 |
2023/01/31 | 1,680 | 1,680 | 1,661 | 1,669 | -12 | -0.7% | 45,700 |
2023/01/30 | 1,685 | 1,693 | 1,676 | 1,681 | +4 | +0.2% | 58,900 |
2023/01/27 | 1,652 | 1,677 | 1,646 | 1,677 | +28 | +1.7% | 39,400 |
2023/01/26 | 1,647 | 1,650 | 1,630 | 1,649 | +2 | +0.1% | 22,600 |
2023/01/25 | 1,622 | 1,655 | 1,620 | 1,647 | +18 | +1.1% | 32,400 |
2023/01/24 | 1,635 | 1,641 | 1,628 | 1,629 | -14 | -0.9% | 33,300 |
2023/01/23 | 1,624 | 1,643 | 1,613 | 1,643 | +39 | +2.4% | 48,500 |
2023/01/20 | 1,570 | 1,608 | 1,558 | 1,604 | +31 | +2% | 29,500 |
2023/01/19 | 1,590 | 1,590 | 1,568 | 1,573 | -11 | -0.7% | 23,100 |
2023/01/18 | 1,593 | 1,594 | 1,563 | 1,584 | +6 | +0.4% | 28,400 |
2023/01/17 | 1,562 | 1,585 | 1,558 | 1,578 | +27 | +1.7% | 32,600 |
2023/01/16 | 1,540 | 1,562 | 1,537 | 1,551 | -5 | -0.3% | 34,600 |
2023/01/13 | 1,565 | 1,572 | 1,552 | 1,556 | -8 | -0.5% | 27,200 |
2023/01/12 | 1,569 | 1,579 | 1,562 | 1,564 | +2 | +0.1% | 25,100 |
2023/01/11 | 1,554 | 1,569 | 1,554 | 1,562 | +14 | +0.9% | 37,400 |
2023/01/10 | 1,550 | 1,564 | 1,545 | 1,548 | +16 | +1% | 37,900 |
2023/01/06 | 1,530 | 1,539 | 1,520 | 1,532 | -7 | -0.5% | 34,500 |
2023/01/05 | 1,573 | 1,575 | 1,535 | 1,539 | -35 | -2.2% | 43,400 |
2023/01/04 | 1,616 | 1,616 | 1,571 | 1,574 | -48 | -3% | 31,200 |
2022/12/30 | 1,622 | 1,639 | 1,607 | 1,622 | ±0 | ±0% | 39,500 |
2022/12/29 | 1,600 | 1,622 | 1,594 | 1,622 | +9 | +0.6% | 32,700 |
2022/12/28 | 1,613 | 1,623 | 1,608 | 1,613 | -1 | -0.1% | 22,700 |
2022/12/27 | 1,614 | 1,619 | 1,605 | 1,614 | +9 | +0.6% | 13,200 |
2022/12/26 | 1,593 | 1,610 | 1,593 | 1,605 | +13 | +0.8% | 17,100 |
2022/12/23 | 1,590 | 1,594 | 1,576 | 1,592 | -8 | -0.5% | 25,300 |
2022/12/22 | 1,577 | 1,603 | 1,569 | 1,600 | +28 | +1.8% | 31,500 |
2022/12/21 | 1,603 | 1,611 | 1,561 | 1,572 | -28 | -1.8% | 53,200 |
2022/12/20 | 1,613 | 1,637 | 1,587 | 1,600 | -13 | -0.8% | 44,200 |
2022/12/19 | 1,610 | 1,631 | 1,593 | 1,613 | +1 | +0.1% | 40,400 |
2022/12/16 | 1,635 | 1,636 | 1,608 | 1,612 | -39 | -2.4% | 46,800 |
2022/12/15 | 1,643 | 1,662 | 1,639 | 1,651 | +6 | +0.4% | 36,800 |
2022/12/14 | 1,621 | 1,650 | 1,611 | 1,645 | +18 | +1.1% | 46,100 |
301~
350
件表示中 / 3458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 | 248,100円 | -5.1% | -14.0% | 4.15% | 7.87倍 | 0.41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 |
プレス工 | 67,100円 | -5.2% | -23.5% | 4.02% | 10.16倍 | 0.63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 |
タチエス | 203,000円 | -2.0% | -6.3% | 5.11% | 8.92倍 | 0.78倍 |
|
独立系自動車シート大手。ホンダ、日産向け中心。米ジョンソン、米リア等と提携し世界展開 |
ハイレックス | 154,600円 | -1.5% | +16.4% | 2.59% | 14.87倍 | 0.33倍 |
|
独立系。自動車用コントロールケーブル世界最大手。17カ国に生産拠点、組み立てまで一貫生産 |
村上開明 | 480,000円 | +6.5% | +0.9% | 3.75% | 9.25倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム