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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 1,472 | 1,482 | 1,446 | 1,456 | +28 | +2% | 313,800 |
| 2022/03/02 | 1,496 | 1,501 | 1,428 | 1,428 | -90 | -5.9% | 482,000 |
| 2022/03/01 | 1,517 | 1,543 | 1,516 | 1,518 | +10 | +0.7% | 300,200 |
| 2022/02/28 | 1,527 | 1,532 | 1,487 | 1,508 | ±0 | ±0% | 458,100 |
| 2022/02/25 | 1,503 | 1,527 | 1,487 | 1,508 | +35 | +2.4% | 473,200 |
| 2022/02/24 | 1,469 | 1,496 | 1,452 | 1,473 | -17 | -1.1% | 533,600 |
| 2022/02/22 | 1,460 | 1,514 | 1,458 | 1,490 | ±0 | ±0% | 367,300 |
| 2022/02/21 | 1,477 | 1,502 | 1,463 | 1,490 | -17 | -1.1% | 255,100 |
| 2022/02/18 | 1,492 | 1,518 | 1,478 | 1,507 | -22 | -1.4% | 359,000 |
| 2022/02/17 | 1,531 | 1,541 | 1,505 | 1,529 | -3 | -0.2% | 408,800 |
| 2022/02/16 | 1,540 | 1,554 | 1,526 | 1,532 | +11 | +0.7% | 415,100 |
| 2022/02/15 | 1,526 | 1,546 | 1,502 | 1,521 | -2 | -0.1% | 288,100 |
| 2022/02/14 | 1,537 | 1,552 | 1,487 | 1,523 | -53 | -3.4% | 604,400 |
| 2022/02/10 | 1,579 | 1,600 | 1,548 | 1,576 | +19 | +1.2% | 416,000 |
| 2022/02/09 | 1,548 | 1,577 | 1,514 | 1,557 | +10 | +0.6% | 678,600 |
| 2022/02/08 | 1,508 | 1,572 | 1,508 | 1,547 | +61 | +4.1% | 956,500 |
| 2022/02/07 | 1,465 | 1,492 | 1,443 | 1,486 | -4 | -0.3% | 644,600 |
| 2022/02/04 | 1,464 | 1,499 | 1,449 | 1,490 | +20 | +1.4% | 439,400 |
| 2022/02/03 | 1,462 | 1,502 | 1,447 | 1,470 | -9 | -0.6% | 732,300 |
| 2022/02/02 | 1,425 | 1,487 | 1,424 | 1,479 | +56 | +3.9% | 822,000 |
| 2022/02/01 | 1,580 | 1,586 | 1,389 | 1,423 | -118 | -7.7% | 2,291,800 |
| 2022/01/31 | 1,451 | 1,541 | 1,436 | 1,541 | +300 | +24.2% | 883,500 |
| 2022/01/28 | 1,240 | 1,253 | 1,215 | 1,241 | +15 | +1.2% | 740,200 |
| 2022/01/27 | 1,297 | 1,308 | 1,217 | 1,226 | -76 | -5.8% | 851,000 |
| 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 |
851～
900
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 | 329,300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 | 261,400円 | +9.0% | +11.0% | 1.18% | 29.46倍 | 4.66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 | 143,800円 | -2.1% | +451.5% | 3.48% | 17.53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 | 837,200円 | +5.6% | +3.5% | 2.56% | 15.66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 | 151,000円 | +5.0% | +123.7% | 1.85% | 19.02倍 | 0.97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
