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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,792.5 | 2,823 | 2,792 | 2,808 | +4 | +0.1% | 162,800 |
| 2025/02/17 | 2,826 | 2,832.5 | 2,798.5 | 2,804 | -22.5 | -0.8% | 178,100 |
| 2025/02/14 | 2,836 | 2,839 | 2,806 | 2,826.5 | +7.5 | +0.3% | 134,600 |
| 2025/02/13 | 2,850 | 2,850 | 2,813.5 | 2,819 | -1 | ±0% | 179,700 |
| 2025/02/12 | 2,850 | 2,857 | 2,806.5 | 2,820 | -0.5 | ±0% | 164,300 |
| 2025/02/10 | 2,819.5 | 2,830 | 2,793 | 2,820.5 | +10.5 | +0.4% | 180,400 |
| 2025/02/07 | 2,800 | 2,841 | 2,785 | 2,810 | -15 | -0.5% | 226,800 |
| 2025/02/06 | 2,785 | 2,828 | 2,751 | 2,825 | +55.5 | +2% | 207,900 |
| 2025/02/05 | 2,814 | 2,847.5 | 2,759.5 | 2,769.5 | +2.5 | +0.1% | 265,000 |
| 2025/02/04 | 2,826 | 2,831 | 2,756.5 | 2,767 | -19.5 | -0.7% | 315,600 |
| 2025/02/03 | 2,855 | 2,884 | 2,777 | 2,786.5 | -133 | -4.6% | 573,500 |
| 2025/01/31 | 2,897 | 2,975.5 | 2,855 | 2,919.5 | -75 | -2.5% | 625,400 |
| 2025/01/30 | 2,998.5 | 3,001 | 2,946 | 2,994.5 | +14.5 | +0.5% | 468,400 |
| 2025/01/29 | 2,969.5 | 2,993.5 | 2,958.5 | 2,980 | +19 | +0.6% | 237,600 |
| 2025/01/28 | 2,917.5 | 2,962.5 | 2,913 | 2,961 | +16 | +0.5% | 324,000 |
| 2025/01/27 | 3,000 | 3,060 | 2,938.5 | 2,945 | +66.5 | +2.3% | 617,300 |
| 2025/01/24 | 2,923.5 | 2,928.5 | 2,875.5 | 2,878.5 | -60 | -2% | 255,500 |
| 2025/01/23 | 2,910.5 | 2,966.5 | 2,908 | 2,938.5 | +66.5 | +2.3% | 330,600 |
| 2025/01/22 | 2,857 | 2,906 | 2,850 | 2,872 | +33 | +1.2% | 347,100 |
| 2025/01/21 | 2,857.5 | 2,877 | 2,828 | 2,839 | +4 | +0.1% | 291,400 |
| 2025/01/20 | 2,850 | 2,879.5 | 2,811 | 2,835 | +23.5 | +0.8% | 269,600 |
| 2025/01/17 | 2,737.5 | 2,814.5 | 2,737.5 | 2,811.5 | +46.5 | +1.7% | 285,700 |
| 2025/01/16 | 2,780 | 2,812 | 2,765 | 2,765 | -15 | -0.5% | 289,400 |
| 2025/01/15 | 2,720.5 | 2,780 | 2,714.5 | 2,780 | +56.5 | +2.1% | 319,800 |
| 2025/01/14 | 2,763 | 2,774.5 | 2,688.5 | 2,723.5 | -41 | -1.5% | 332,000 |
| 2025/01/10 | 2,692.5 | 2,764.5 | 2,690.5 | 2,764.5 | +59 | +2.2% | 505,800 |
| 2025/01/09 | 2,714.5 | 2,731.5 | 2,694.5 | 2,705.5 | -33.5 | -1.2% | 365,700 |
| 2025/01/08 | 2,735 | 2,747.5 | 2,706.5 | 2,739 | -14 | -0.5% | 419,800 |
| 2025/01/07 | 2,755 | 2,766 | 2,719 | 2,753 | +2.5 | +0.1% | 453,700 |
| 2025/01/06 | 2,807.5 | 2,823 | 2,742.5 | 2,750.5 | -88 | -3.1% | 588,800 |
| 2024/12/30 | 2,885 | 2,885 | 2,824 | 2,838.5 | -61.5 | -2.1% | 322,600 |
| 2024/12/27 | 2,877 | 2,924 | 2,843 | 2,900 | +43 | +1.5% | 514,000 |
| 2024/12/26 | 2,854 | 2,859.5 | 2,820 | 2,857 | -4 | -0.1% | 372,800 |
| 2024/12/25 | 2,839 | 2,861 | 2,811.5 | 2,861 | +29.5 | +1% | 203,400 |
| 2024/12/24 | 2,821 | 2,853 | 2,800.5 | 2,831.5 | ±0 | ±0% | 464,400 |
| 2024/12/23 | 2,802 | 2,839 | 2,797 | 2,831.5 | +35.5 | +1.3% | 390,600 |
| 2024/12/20 | 2,815 | 2,832 | 2,765.5 | 2,796 | -59 | -2.1% | 820,200 |
| 2024/12/19 | 2,759 | 2,893 | 2,759 | 2,855 | +61 | +2.2% | 636,800 |
| 2024/12/18 | 2,800 | 2,837.5 | 2,785.5 | 2,794 | -2.5 | -0.1% | 639,100 |
| 2024/12/17 | 2,800 | 2,818 | 2,761.5 | 2,796.5 | -12 | -0.4% | 629,600 |
| 2024/12/16 | 2,772 | 2,867.5 | 2,769.5 | 2,808.5 | +39.5 | +1.4% | 1,338,500 |
| 2024/12/13 | 2,770 | 2,819.5 | 2,736.5 | 2,769 | -71.5 | -2.5% | 1,608,300 |
| 2024/12/12 | 2,698 | 2,862 | 2,687.5 | 2,840.5 | +184 | +6.9% | 3,934,800 |
| 2024/12/11 | 2,656.5 | 2,656.5 | 2,583 | 2,656.5 | +500 | +23.2% | 8,019,900 |
| 2024/12/10 | 1,780 | 2,156.5 | 1,780 | 2,156.5 | +400 | +22.8% | 826,700 |
| 2024/12/09 | 1,708.5 | 1,762.5 | 1,700.5 | 1,756.5 | +65 | +3.8% | 570,700 |
| 2024/12/06 | 1,703.5 | 1,703.5 | 1,671 | 1,691.5 | -2.5 | -0.1% | 280,600 |
| 2024/12/05 | 1,681 | 1,713.5 | 1,678.5 | 1,694 | +36 | +2.2% | 489,300 |
| 2024/12/04 | 1,664.5 | 1,672 | 1,646 | 1,658 | +4 | +0.2% | 404,200 |
| 2024/12/03 | 1,600 | 1,668 | 1,596.5 | 1,654 | +51.5 | +3.2% | 585,200 |
51～
100
件表示中 / 3692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 | 322,400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 | 222,000円 | +8.6% | +16.2% | 1.09% | 32.07倍 | 3.81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 | 140,400円 | -0.3% | -89.5% | 3.56% | 102.55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 | 813,900円 | +8.4% | +7.7% | 2.80% | 14.13倍 | 1.98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 | 127,500円 | +9.9% | +14.3% | 2.51% | 13.16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
