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 |
|---|---|---|---|---|---|---|---|
| 2022/01/26 | 1,330 | 1,335 | 1,301 | 1,302 | -44 | -3.3% | 597,400 |
| 2022/01/25 | 1,393 | 1,396 | 1,328 | 1,346 | -47 | -3.4% | 649,000 |
| 2022/01/24 | 1,408 | 1,408 | 1,371 | 1,393 | -46 | -3.2% | 839,300 |
| 2022/01/21 | 1,455 | 1,464 | 1,405 | 1,439 | -46 | -3.1% | 351,000 |
| 2022/01/20 | 1,462 | 1,496 | 1,450 | 1,485 | +35 | +2.4% | 360,100 |
| 2022/01/19 | 1,501 | 1,511 | 1,441 | 1,450 | -86 | -5.6% | 419,000 |
| 2022/01/18 | 1,556 | 1,573 | 1,528 | 1,536 | -3 | -0.2% | 238,300 |
| 2022/01/17 | 1,562 | 1,567 | 1,524 | 1,539 | -34 | -2.2% | 372,500 |
| 2022/01/14 | 1,581 | 1,586 | 1,560 | 1,573 | -26 | -1.6% | 411,600 |
| 2022/01/13 | 1,615 | 1,626 | 1,580 | 1,599 | -8 | -0.5% | 311,400 |
| 2022/01/12 | 1,585 | 1,619 | 1,581 | 1,607 | +61 | +3.9% | 353,700 |
| 2022/01/11 | 1,586 | 1,597 | 1,534 | 1,546 | -46 | -2.9% | 528,400 |
| 2022/01/07 | 1,629 | 1,634 | 1,577 | 1,592 | -23 | -1.4% | 312,100 |
| 2022/01/06 | 1,655 | 1,673 | 1,606 | 1,615 | -44 | -2.7% | 462,000 |
| 2022/01/05 | 1,672 | 1,681 | 1,642 | 1,659 | -12 | -0.7% | 327,800 |
| 2022/01/04 | 1,687 | 1,687 | 1,652 | 1,671 | +12 | +0.7% | 174,000 |
| 2021/12/30 | 1,666 | 1,674 | 1,651 | 1,659 | -15 | -0.9% | 163,400 |
| 2021/12/29 | 1,693 | 1,693 | 1,664 | 1,674 | -16 | -0.9% | 217,700 |
| 2021/12/28 | 1,678 | 1,690 | 1,658 | 1,690 | +39 | +2.4% | 235,000 |
| 2021/12/27 | 1,675 | 1,680 | 1,642 | 1,651 | -13 | -0.8% | 236,800 |
| 2021/12/24 | 1,680 | 1,689 | 1,657 | 1,664 | -5 | -0.3% | 175,100 |
| 2021/12/23 | 1,660 | 1,680 | 1,651 | 1,669 | +11 | +0.7% | 196,200 |
| 2021/12/22 | 1,679 | 1,698 | 1,650 | 1,658 | ±0 | ±0% | 260,200 |
| 2021/12/21 | 1,636 | 1,683 | 1,619 | 1,658 | +56 | +3.5% | 529,400 |
| 2021/12/20 | 1,652 | 1,653 | 1,588 | 1,602 | -10 | -0.6% | 434,600 |
| 2021/12/17 | 1,636 | 1,636 | 1,600 | 1,612 | -50 | -3% | 461,500 |
| 2021/12/16 | 1,681 | 1,698 | 1,651 | 1,662 | +13 | +0.8% | 317,900 |
| 2021/12/15 | 1,659 | 1,663 | 1,632 | 1,649 | -8 | -0.5% | 487,000 |
| 2021/12/14 | 1,684 | 1,700 | 1,650 | 1,657 | -37 | -2.2% | 593,900 |
| 2021/12/13 | 1,711 | 1,715 | 1,678 | 1,694 | +18 | +1.1% | 344,500 |
| 2021/12/10 | 1,741 | 1,742 | 1,667 | 1,676 | -68 | -3.9% | 593,000 |
| 2021/12/09 | 1,800 | 1,800 | 1,744 | 1,744 | -58 | -3.2% | 279,900 |
| 2021/12/08 | 1,830 | 1,835 | 1,781 | 1,802 | +9 | +0.5% | 623,200 |
| 2021/12/07 | 1,772 | 1,797 | 1,740 | 1,793 | +51 | +2.9% | 383,300 |
| 2021/12/06 | 1,733 | 1,769 | 1,730 | 1,742 | +9 | +0.5% | 269,200 |
| 2021/12/03 | 1,720 | 1,752 | 1,709 | 1,733 | +15 | +0.9% | 971,800 |
| 2021/12/02 | 1,732 | 1,758 | 1,691 | 1,718 | -51 | -2.9% | 946,500 |
| 2021/12/01 | 1,773 | 1,788 | 1,731 | 1,769 | -22 | -1.2% | 879,300 |
| 2021/11/30 | 1,822 | 1,853 | 1,790 | 1,791 | -8 | -0.4% | 407,900 |
| 2021/11/29 | 1,825 | 1,863 | 1,797 | 1,799 | -66 | -3.5% | 406,500 |
| 2021/11/26 | 1,920 | 1,922 | 1,851 | 1,865 | -66 | -3.4% | 329,400 |
| 2021/11/25 | 1,930 | 1,950 | 1,890 | 1,931 | +26 | +1.4% | 383,700 |
| 2021/11/24 | 1,956 | 1,956 | 1,898 | 1,905 | -76 | -3.8% | 436,400 |
| 2021/11/22 | 2,015 | 2,017 | 1,957 | 1,981 | -46 | -2.3% | 285,700 |
| 2021/11/19 | 2,047 | 2,074 | 2,013 | 2,027 | -10 | -0.5% | 348,800 |
| 2021/11/18 | 2,016 | 2,054 | 1,998 | 2,037 | +36 | +1.8% | 420,100 |
| 2021/11/17 | 2,042 | 2,051 | 1,997 | 2,001 | -45 | -2.2% | 306,900 |
| 2021/11/16 | 2,014 | 2,058 | 2,000 | 2,046 | +34 | +1.7% | 407,800 |
| 2021/11/15 | 2,051 | 2,059 | 2,002 | 2,012 | -16 | -0.8% | 305,500 |
| 2021/11/12 | 2,000 | 2,038 | 1,983 | 2,028 | +26 | +1.3% | 385,900 |
801～
850
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
