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 |
|---|---|---|---|---|---|---|---|
| 2025/06/27 | 3,266 | 3,266 | 3,260 | 3,266 | +1 | ±0% | 612,300 |
| 2025/06/26 | 3,266 | 3,267 | 3,255 | 3,265 | +1 | ±0% | 1,032,100 |
| 2025/06/25 | 3,267 | 3,267 | 3,261 | 3,264 | -2 | -0.1% | 284,200 |
| 2025/06/24 | 3,267 | 3,272 | 3,265 | 3,266 | +1 | ±0% | 277,600 |
| 2025/06/23 | 3,262 | 3,267 | 3,261 | 3,265 | +9 | +0.3% | 277,000 |
| 2025/06/20 | 3,265 | 3,266 | 3,256 | 3,256 | -8 | -0.2% | 335,600 |
| 2025/06/19 | 3,266 | 3,267 | 3,262 | 3,264 | -1 | ±0% | 316,300 |
| 2025/06/18 | 3,266 | 3,270 | 3,265 | 3,265 | +1 | ±0% | 300,700 |
| 2025/06/17 | 3,267 | 3,269 | 3,263 | 3,264 | -1 | ±0% | 329,000 |
| 2025/06/16 | 3,268 | 3,269 | 3,264 | 3,265 | +3 | +0.1% | 195,400 |
| 2025/06/13 | 3,266 | 3,269 | 3,262 | 3,262 | -2 | -0.1% | 250,100 |
| 2025/06/12 | 3,268 | 3,277 | 3,264 | 3,264 | -1 | ±0% | 185,500 |
| 2025/06/11 | 3,268 | 3,269 | 3,263 | 3,265 | +4 | +0.1% | 332,000 |
| 2025/06/10 | 3,263 | 3,273 | 3,261 | 3,261 | -6 | -0.2% | 306,000 |
| 2025/06/09 | 3,262 | 3,267 | 3,260 | 3,267 | +6 | +0.2% | 312,500 |
| 2025/06/06 | 3,260 | 3,264 | 3,259 | 3,261 | +8 | +0.2% | 236,200 |
| 2025/06/05 | 3,257 | 3,260 | 3,253 | 3,253 | -4 | -0.1% | 196,600 |
| 2025/06/04 | 3,254 | 3,260 | 3,252 | 3,257 | +3 | +0.1% | 675,900 |
| 2025/06/03 | 3,255 | 3,256 | 3,252 | 3,254 | -1 | ±0% | 360,100 |
| 2025/06/02 | 3,255 | 3,256 | 3,250 | 3,255 | -3 | -0.1% | 449,900 |
| 2025/05/30 | 3,254 | 3,258 | 3,252 | 3,258 | -6 | -0.2% | 654,500 |
| 2025/05/29 | 3,249 | 3,264 | 3,246 | 3,264 | +15 | +0.5% | 1,598,200 |
| 2025/05/28 | 3,247 | 3,249 | 3,243 | 3,249 | +8 | +0.2% | 401,100 |
| 2025/05/27 | 3,244 | 3,247 | 3,237 | 3,241 | -3 | -0.1% | 579,900 |
| 2025/05/26 | 3,243 | 3,249 | 3,243 | 3,244 | +1 | ±0% | 207,100 |
| 2025/05/23 | 3,249 | 3,250 | 3,239 | 3,243 | -7 | -0.2% | 496,400 |
| 2025/05/22 | 3,251 | 3,254 | 3,247 | 3,250 | -4 | -0.1% | 514,900 |
| 2025/05/21 | 3,254 | 3,257 | 3,252 | 3,254 | -1 | ±0% | 285,000 |
| 2025/05/20 | 3,253 | 3,260 | 3,250 | 3,255 | ±0 | ±0% | 330,000 |
| 2025/05/19 | 3,251 | 3,255 | 3,248 | 3,255 | +5 | +0.2% | 309,200 |
| 2025/05/16 | 3,245 | 3,250 | 3,238 | 3,250 | -5 | -0.2% | 388,900 |
| 2025/05/15 | 3,234 | 3,255 | 3,231 | 3,255 | +21 | +0.6% | 576,000 |
| 2025/05/14 | 3,232 | 3,234 | 3,227 | 3,234 | +4 | +0.1% | 683,700 |
| 2025/05/13 | 3,226 | 3,233 | 3,226 | 3,230 | +7 | +0.2% | 881,000 |
| 2025/05/12 | 3,225 | 3,228 | 3,223 | 3,223 | -1 | ±0% | 432,300 |
| 2025/05/09 | 3,236 | 3,236 | 3,224 | 3,224 | -4 | -0.1% | 814,900 |
| 2025/05/08 | 3,227 | 3,244 | 3,225 | 3,228 | ±0 | ±0% | 1,019,500 |
| 2025/05/07 | 3,227 | 3,240 | 3,215 | 3,228 | +4 | +0.1% | 1,239,500 |
| 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 |
1～
50
件表示中 / 3730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 | 326,600円 | - | - | 0.00% | - | 3.33倍 |
|
ＧＰＳ使う建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も。ＭＢＯで上場廃止へ |
| ニコン | 146,300円 | -0.7% | +782.4% | 3.42% | 16.05倍 | 0.75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 | 961,000円 | +5.6% | +3.5% | 2.23% | 17.93倍 | 2.23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 | 126,200円 | +5.0% | +123.7% | 2.22% | 15.89倍 | 0.82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 |
| シチズン | 85,700円 | +0.4% | -4.4% | 5.48% | 10.45倍 | 0.82倍 |
|
腕時計と工作機械の２本柱。電波・ソーラー腕時計に強い。機械式時計に注力。小型デバイスも |
市場注目の銘柄
チャート関連のコラム
