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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,865 | 1,896 | 1,857 | 1,866 | +12 | +0.6% | 645,300 |
| 2022/07/28 | 1,848 | 1,861 | 1,817 | 1,854 | +41 | +2.3% | 812,200 |
| 2022/07/27 | 1,870 | 1,888 | 1,781 | 1,813 | -136 | -7% | 1,867,300 |
| 2022/07/26 | 1,970 | 2,033 | 1,924 | 1,949 | +7 | +0.4% | 1,279,800 |
| 2022/07/25 | 1,913 | 1,948 | 1,907 | 1,942 | +4 | +0.2% | 671,500 |
| 2022/07/22 | 1,923 | 1,944 | 1,902 | 1,938 | +38 | +2% | 386,400 |
| 2022/07/21 | 1,892 | 1,910 | 1,880 | 1,900 | +6 | +0.3% | 501,900 |
| 2022/07/20 | 1,904 | 1,907 | 1,873 | 1,894 | +30 | +1.6% | 614,600 |
| 2022/07/19 | 1,794 | 1,874 | 1,776 | 1,864 | +110 | +6.3% | 738,600 |
| 2022/07/15 | 1,750 | 1,771 | 1,727 | 1,754 | +32 | +1.9% | 424,100 |
| 2022/07/14 | 1,689 | 1,735 | 1,674 | 1,722 | +26 | +1.5% | 400,800 |
| 2022/07/13 | 1,674 | 1,707 | 1,663 | 1,696 | +5 | +0.3% | 520,600 |
| 2022/07/12 | 1,791 | 1,791 | 1,691 | 1,691 | -121 | -6.7% | 625,700 |
| 2022/07/11 | 1,847 | 1,856 | 1,795 | 1,812 | +28 | +1.6% | 429,000 |
| 2022/07/08 | 1,765 | 1,814 | 1,756 | 1,784 | +30 | +1.7% | 531,200 |
| 2022/07/07 | 1,740 | 1,760 | 1,711 | 1,754 | +34 | +2% | 356,000 |
| 2022/07/06 | 1,700 | 1,728 | 1,691 | 1,720 | ±0 | ±0% | 303,900 |
| 2022/07/05 | 1,717 | 1,739 | 1,701 | 1,720 | +9 | +0.5% | 216,700 |
| 2022/07/04 | 1,735 | 1,738 | 1,694 | 1,711 | +4 | +0.2% | 301,500 |
| 2022/07/01 | 1,786 | 1,806 | 1,687 | 1,707 | -61 | -3.5% | 403,400 |
| 2022/06/30 | 1,796 | 1,796 | 1,759 | 1,768 | -17 | -1% | 331,400 |
| 2022/06/29 | 1,774 | 1,789 | 1,757 | 1,785 | -15 | -0.8% | 593,300 |
| 2022/06/28 | 1,797 | 1,804 | 1,781 | 1,800 | +3 | +0.2% | 351,500 |
| 2022/06/27 | 1,793 | 1,808 | 1,761 | 1,797 | +49 | +2.8% | 447,000 |
| 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 |
751～
800
件表示中 / 3767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 | 329,400円 | - | - | 0.00% | - | 3.36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 |
| アサヒインテック | 261,700円 | +9.0% | +11.0% | 1.18% | 29.49倍 | 4.67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 | 143,700円 | -2.1% | +451.5% | 3.48% | 17.52倍 | 0.74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 | 836,500円 | +5.6% | +3.5% | 2.56% | 15.64倍 | 1.95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 | 152,300円 | +5.0% | +123.7% | 1.84% | 19.19倍 | 0.98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
