トプコンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 3,232 | 3,240 | 3,222 | 3,224 | -2 | -0.1% | 2,564,200 |
| 2025/05/01 | 3,228 | 3,233 | 3,219 | 3,226 | -19 | -0.6% | 1,942,000 |
| 2025/04/30 | 3,230 | 3,255 | 3,226 | 3,245 | +21 | +0.7% | 1,382,200 |
| 2025/04/28 | 3,225 | 3,237 | 3,220 | 3,224 | +9 | +0.3% | 1,101,800 |
| 2025/04/25 | 3,210 | 3,221 | 3,204 | 3,215 | +11 | +0.3% | 867,200 |
| 2025/04/24 | 3,215 | 3,219 | 3,203 | 3,204 | -6 | -0.2% | 1,133,600 |
| 2025/04/23 | 3,212 | 3,219 | 3,205 | 3,210 | +7 | +0.2% | 745,100 |
| 2025/04/22 | 3,213 | 3,216 | 3,201 | 3,203 | -9 | -0.3% | 635,600 |
| 2025/04/21 | 3,228 | 3,229 | 3,208 | 3,212 | -11 | -0.3% | 675,300 |
| 2025/04/18 | 3,212 | 3,230 | 3,201 | 3,223 | +20 | +0.6% | 1,398,400 |
| 2025/04/17 | 3,192 | 3,213 | 3,185 | 3,203 | +17 | +0.5% | 916,500 |
| 2025/04/16 | 3,193 | 3,193 | 3,173 | 3,186 | +5 | +0.2% | 936,800 |
| 2025/04/15 | 3,180 | 3,195 | 3,179 | 3,181 | +9 | +0.3% | 788,400 |
| 2025/04/14 | 3,169 | 3,180 | 3,164 | 3,172 | +12 | +0.4% | 1,277,800 |
| 2025/04/11 | 3,150 | 3,184 | 3,150 | 3,160 | -18 | -0.6% | 2,600,400 |
| 2025/04/10 | 3,195 | 3,197 | 3,170 | 3,178 | +16 | +0.5% | 1,622,000 |
| 2025/04/09 | 3,180 | 3,184 | 3,161 | 3,162 | -18 | -0.6% | 1,720,800 |
| 2025/04/08 | 3,195 | 3,195 | 3,168 | 3,180 | +30 | +1% | 2,035,300 |
| 2025/04/07 | 3,200 | 3,207 | 3,145 | 3,150 | -70 | -2.2% | 2,941,100 |
| 2025/04/04 | 3,238 | 3,241 | 3,218 | 3,220 | -21 | -0.6% | 1,706,400 |
| 2025/04/03 | 3,245 | 3,250 | 3,236 | 3,241 | -7 | -0.2% | 2,249,200 |
| 2025/04/02 | 3,245 | 3,255 | 3,245 | 3,248 | +5 | +0.2% | 1,624,300 |
| 2025/04/01 | 3,240 | 3,260 | 3,240 | 3,243 | -13 | -0.4% | 2,793,400 |
| 2025/03/31 | 3,268 | 3,270 | 3,221 | 3,256 | +126 | +4% | 3,086,100 |
| 2025/03/28 | 3,122 | 3,164 | 3,081 | 3,130 | -60 | -1.9% | 458,400 |
| 2025/03/27 | 2,944.5 | 3,224 | 2,942.5 | 3,190 | +220 | +7.4% | 1,398,600 |
| 2025/03/26 | 2,970 | 2,987 | 2,946.5 | 2,970 | -6 | -0.2% | 329,000 |
| 2025/03/25 | 2,920 | 3,025 | 2,908 | 2,976 | +103 | +3.6% | 393,700 |
| 2025/03/24 | 2,879 | 2,912 | 2,849 | 2,873 | ±0 | ±0% | 272,100 |
| 2025/03/21 | 2,893.5 | 2,915.5 | 2,871 | 2,873 | -28 | -1% | 247,800 |
| 2025/03/19 | 2,884 | 2,913 | 2,863.5 | 2,901 | +16.5 | +0.6% | 193,700 |
| 2025/03/18 | 2,904 | 2,904 | 2,861.5 | 2,884.5 | -3 | -0.1% | 244,000 |
| 2025/03/17 | 2,891 | 2,913 | 2,882.5 | 2,887.5 | +37.5 | +1.3% | 123,000 |
| 2025/03/14 | 2,833.5 | 2,879.5 | 2,833.5 | 2,850 | +16.5 | +0.6% | 271,300 |
| 2025/03/13 | 2,870 | 2,904 | 2,832 | 2,833.5 | -50 | -1.7% | 256,600 |
| 2025/03/12 | 2,872.5 | 2,896.5 | 2,850.5 | 2,883.5 | +7.5 | +0.3% | 225,600 |
| 2025/03/11 | 2,837 | 2,902.5 | 2,809 | 2,876 | +35 | +1.2% | 475,000 |
| 2025/03/10 | 2,871.5 | 2,896 | 2,831 | 2,841 | -17 | -0.6% | 250,500 |
| 2025/03/07 | 2,842.5 | 2,889.5 | 2,832 | 2,858 | -34.5 | -1.2% | 292,200 |
| 2025/03/06 | 2,851.5 | 2,926.5 | 2,851.5 | 2,892.5 | +42 | +1.5% | 259,600 |
| 2025/03/05 | 2,838.5 | 2,896 | 2,838.5 | 2,850.5 | +26 | +0.9% | 229,900 |
| 2025/03/04 | 2,857.5 | 2,868.5 | 2,796 | 2,824.5 | -27 | -0.9% | 212,700 |
| 2025/03/03 | 2,842 | 2,885 | 2,822 | 2,851.5 | +39.5 | +1.4% | 299,800 |
| 2025/02/28 | 2,820 | 2,842.5 | 2,805 | 2,812 | -15.5 | -0.5% | 306,700 |
| 2025/02/27 | 2,839 | 2,854 | 2,817 | 2,827.5 | +3 | +0.1% | 173,900 |
| 2025/02/26 | 2,850 | 2,860 | 2,810.5 | 2,824.5 | -27 | -0.9% | 265,300 |
| 2025/02/25 | 2,798 | 2,866 | 2,795 | 2,851.5 | +3.5 | +0.1% | 226,900 |
| 2025/02/21 | 2,851.5 | 2,884.5 | 2,831 | 2,848 | +17.5 | +0.6% | 359,300 |
| 2025/02/20 | 2,830 | 2,853.5 | 2,815.5 | 2,830.5 | -23.5 | -0.8% | 144,800 |
| 2025/02/19 | 2,814.5 | 2,865 | 2,798.5 | 2,854 | +46 | +1.6% | 221,000 |
1～
50
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「トプコン」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 |
|---|---|---|---|---|---|---|---|---|
| トプコン | 322,400円 | -2.5% | -60.5% | 0.62% | - | 3.32倍 |
|
測量機からＧＰＳ応用製品展開。建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も |
| アサヒインテック | 222,000円 | +8.6% | +16.2% | 1.09% | 32.07倍 | 3.81倍 |
|
産業用から出発、循環器治療のＰＣＩガイドワイヤへ展開。タイ、ベトナム、フィリピンで生産 |
| ニコン | 140,400円 | -0.3% | -89.5% | 3.56% | 102.55倍 | 0.69倍 |
|
一眼レフカメラでキヤノンと双璧。半導体・液晶製造用露光装置で世界的。医療事業に注力 |
| 東京精 | 813,900円 | +8.4% | +7.7% | 2.80% | 14.13倍 | 1.98倍 |
|
計測機器製造の精密位置決め技術生かし半導体製造装置に展開。ウエハテスト用では世界首位 |
| ニプロ | 127,500円 | +9.9% | +14.3% | 2.51% | 13.16倍 | 0.80倍 |
|
ディスポーザブル医療器具大手。人工腎臓強い。後発医薬品や受託医薬品育成。再生医療研究 |
市場注目の銘柄
チャート関連のコラム
