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 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 1,722 | 1,756 | 1,703 | 1,748 | +42 | +2.5% | 338,200 |
| 2022/06/23 | 1,720 | 1,754 | 1,702 | 1,706 | -28 | -1.6% | 342,800 |
| 2022/06/22 | 1,769 | 1,782 | 1,734 | 1,734 | -31 | -1.8% | 300,900 |
| 2022/06/21 | 1,732 | 1,778 | 1,704 | 1,765 | +73 | +4.3% | 259,200 |
| 2022/06/20 | 1,778 | 1,778 | 1,680 | 1,692 | -66 | -3.8% | 456,600 |
| 2022/06/17 | 1,770 | 1,783 | 1,738 | 1,758 | -71 | -3.9% | 1,098,000 |
| 2022/06/16 | 1,871 | 1,882 | 1,820 | 1,829 | -18 | -1% | 335,600 |
| 2022/06/15 | 1,894 | 1,901 | 1,841 | 1,847 | -32 | -1.7% | 394,100 |
| 2022/06/14 | 1,854 | 1,881 | 1,848 | 1,879 | -13 | -0.7% | 445,500 |
| 2022/06/13 | 1,874 | 1,907 | 1,862 | 1,892 | -43 | -2.2% | 383,200 |
| 2022/06/10 | 1,959 | 1,961 | 1,923 | 1,935 | -32 | -1.6% | 454,200 |
| 2022/06/09 | 1,962 | 1,981 | 1,952 | 1,967 | -21 | -1.1% | 483,800 |
| 2022/06/08 | 2,004 | 2,021 | 1,975 | 1,988 | +38 | +1.9% | 697,000 |
| 2022/06/07 | 1,939 | 1,981 | 1,934 | 1,950 | +28 | +1.5% | 571,500 |
| 2022/06/06 | 1,894 | 1,927 | 1,868 | 1,922 | +19 | +1% | 430,200 |
| 2022/06/03 | 1,890 | 1,921 | 1,885 | 1,903 | +44 | +2.4% | 333,700 |
| 2022/06/02 | 1,866 | 1,866 | 1,836 | 1,859 | -33 | -1.7% | 465,000 |
| 2022/06/01 | 1,849 | 1,918 | 1,847 | 1,892 | +53 | +2.9% | 570,300 |
| 2022/05/31 | 1,839 | 1,859 | 1,829 | 1,839 | -11 | -0.6% | 676,400 |
| 2022/05/30 | 1,854 | 1,904 | 1,846 | 1,850 | +36 | +2% | 840,700 |
| 2022/05/27 | 1,836 | 1,840 | 1,783 | 1,814 | -4 | -0.2% | 331,300 |
| 2022/05/26 | 1,820 | 1,850 | 1,814 | 1,818 | -16 | -0.9% | 345,400 |
| 2022/05/25 | 1,815 | 1,846 | 1,815 | 1,834 | +4 | +0.2% | 366,300 |
| 2022/05/24 | 1,836 | 1,841 | 1,806 | 1,830 | -29 | -1.6% | 483,500 |
| 2022/05/23 | 1,875 | 1,891 | 1,839 | 1,859 | -5 | -0.3% | 560,200 |
| 2022/05/20 | 1,848 | 1,885 | 1,841 | 1,864 | +50 | +2.8% | 913,400 |
| 2022/05/19 | 1,768 | 1,827 | 1,760 | 1,814 | -25 | -1.4% | 660,200 |
| 2022/05/18 | 1,878 | 1,887 | 1,827 | 1,839 | -45 | -2.4% | 638,600 |
| 2022/05/17 | 1,860 | 1,899 | 1,851 | 1,884 | -5 | -0.3% | 615,900 |
| 2022/05/16 | 1,868 | 1,903 | 1,833 | 1,889 | -33 | -1.7% | 1,250,200 |
| 2022/05/13 | 1,998 | 1,998 | 1,907 | 1,922 | +324 | +20.3% | 3,169,000 |
| 2022/05/12 | 1,590 | 1,619 | 1,570 | 1,598 | -4 | -0.2% | 334,700 |
| 2022/05/11 | 1,566 | 1,613 | 1,560 | 1,602 | +8 | +0.5% | 380,300 |
| 2022/05/10 | 1,597 | 1,603 | 1,552 | 1,594 | -35 | -2.1% | 421,200 |
| 2022/05/09 | 1,641 | 1,654 | 1,609 | 1,629 | -52 | -3.1% | 371,800 |
| 2022/05/06 | 1,670 | 1,682 | 1,635 | 1,681 | +3 | +0.2% | 361,500 |
| 2022/05/02 | 1,676 | 1,694 | 1,647 | 1,678 | -3 | -0.2% | 330,400 |
| 2022/04/28 | 1,652 | 1,682 | 1,619 | 1,681 | +30 | +1.8% | 377,600 |
| 2022/04/27 | 1,625 | 1,659 | 1,572 | 1,651 | -20 | -1.2% | 669,000 |
| 2022/04/26 | 1,656 | 1,678 | 1,613 | 1,671 | +19 | +1.2% | 451,100 |
| 2022/04/25 | 1,684 | 1,684 | 1,646 | 1,652 | -85 | -4.9% | 539,100 |
| 2022/04/22 | 1,684 | 1,742 | 1,676 | 1,737 | +16 | +0.9% | 761,400 |
| 2022/04/21 | 1,698 | 1,746 | 1,687 | 1,721 | +22 | +1.3% | 807,200 |
| 2022/04/20 | 1,620 | 1,736 | 1,620 | 1,699 | +129 | +8.2% | 1,491,500 |
| 2022/04/19 | 1,521 | 1,585 | 1,515 | 1,570 | +77 | +5.2% | 516,600 |
| 2022/04/18 | 1,494 | 1,508 | 1,459 | 1,493 | -23 | -1.5% | 240,600 |
| 2022/04/15 | 1,500 | 1,519 | 1,486 | 1,516 | -22 | -1.4% | 272,600 |
| 2022/04/14 | 1,500 | 1,543 | 1,492 | 1,538 | +45 | +3% | 348,800 |
| 2022/04/13 | 1,486 | 1,501 | 1,474 | 1,493 | -6 | -0.4% | 500,900 |
| 2022/04/12 | 1,538 | 1,538 | 1,493 | 1,499 | -61 | -3.9% | 351,200 |
701～
750
件表示中 / 3693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 | 322,800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 | 220,400円 | +8.6% | +16.2% | 1.10% | 31.84倍 | 3.79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 | 139,000円 | -0.3% | -89.5% | 3.60% | 101.53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 | 813,100円 | +8.4% | +7.7% | 2.80% | 14.12倍 | 1.97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 | 127,300円 | +9.9% | +14.3% | 2.51% | 13.14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
