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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 1,535 | 1,553 | 1,527 | 1,536 | +6 | +0.4% | 494,500 |
| 2021/07/20 | 1,531 | 1,552 | 1,519 | 1,530 | -30 | -1.9% | 381,700 |
| 2021/07/19 | 1,566 | 1,575 | 1,547 | 1,560 | -37 | -2.3% | 316,000 |
| 2021/07/16 | 1,590 | 1,612 | 1,575 | 1,597 | +13 | +0.8% | 433,500 |
| 2021/07/15 | 1,630 | 1,633 | 1,579 | 1,584 | -64 | -3.9% | 476,300 |
| 2021/07/14 | 1,643 | 1,661 | 1,612 | 1,648 | -13 | -0.8% | 413,100 |
| 2021/07/13 | 1,657 | 1,679 | 1,655 | 1,661 | +34 | +2.1% | 396,700 |
| 2021/07/12 | 1,648 | 1,649 | 1,617 | 1,627 | +23 | +1.4% | 286,800 |
| 2021/07/09 | 1,589 | 1,610 | 1,554 | 1,604 | -14 | -0.9% | 544,700 |
| 2021/07/08 | 1,665 | 1,678 | 1,618 | 1,618 | -54 | -3.2% | 366,400 |
| 2021/07/07 | 1,650 | 1,688 | 1,638 | 1,672 | +8 | +0.5% | 375,900 |
| 2021/07/06 | 1,657 | 1,707 | 1,654 | 1,664 | +12 | +0.7% | 388,300 |
| 2021/07/05 | 1,613 | 1,663 | 1,611 | 1,652 | +39 | +2.4% | 299,800 |
| 2021/07/02 | 1,599 | 1,618 | 1,571 | 1,613 | -6 | -0.4% | 591,200 |
| 2021/07/01 | 1,658 | 1,661 | 1,610 | 1,619 | -39 | -2.4% | 410,500 |
| 2021/06/30 | 1,649 | 1,673 | 1,645 | 1,658 | -1 | -0.1% | 375,800 |
| 2021/06/29 | 1,655 | 1,665 | 1,634 | 1,659 | -12 | -0.7% | 308,700 |
| 2021/06/28 | 1,645 | 1,684 | 1,645 | 1,671 | +8 | +0.5% | 334,200 |
| 2021/06/25 | 1,650 | 1,670 | 1,638 | 1,663 | +25 | +1.5% | 343,700 |
| 2021/06/24 | 1,698 | 1,700 | 1,631 | 1,638 | -60 | -3.5% | 302,100 |
| 2021/06/23 | 1,700 | 1,719 | 1,686 | 1,698 | +10 | +0.6% | 338,500 |
| 2021/06/22 | 1,682 | 1,705 | 1,673 | 1,688 | +41 | +2.5% | 378,400 |
| 2021/06/21 | 1,648 | 1,667 | 1,615 | 1,647 | -54 | -3.2% | 615,900 |
| 2021/06/18 | 1,723 | 1,739 | 1,688 | 1,701 | -28 | -1.6% | 731,400 |
| 2021/06/17 | 1,745 | 1,745 | 1,703 | 1,729 | -21 | -1.2% | 569,600 |
| 2021/06/16 | 1,755 | 1,770 | 1,720 | 1,750 | -28 | -1.6% | 600,300 |
| 2021/06/15 | 1,785 | 1,794 | 1,764 | 1,778 | +9 | +0.5% | 386,300 |
| 2021/06/14 | 1,819 | 1,827 | 1,751 | 1,769 | -27 | -1.5% | 367,800 |
| 2021/06/11 | 1,804 | 1,817 | 1,778 | 1,796 | -18 | -1% | 305,600 |
| 2021/06/10 | 1,821 | 1,821 | 1,789 | 1,814 | -30 | -1.6% | 328,200 |
| 2021/06/09 | 1,851 | 1,875 | 1,836 | 1,844 | -8 | -0.4% | 250,700 |
| 2021/06/08 | 1,846 | 1,861 | 1,830 | 1,852 | +6 | +0.3% | 340,200 |
| 2021/06/07 | 1,920 | 1,924 | 1,838 | 1,846 | -48 | -2.5% | 800,300 |
| 2021/06/04 | 1,840 | 1,903 | 1,832 | 1,894 | +79 | +4.4% | 764,400 |
| 2021/06/03 | 1,796 | 1,842 | 1,790 | 1,815 | +14 | +0.8% | 513,600 |
| 2021/06/02 | 1,748 | 1,807 | 1,739 | 1,801 | +69 | +4% | 534,400 |
| 2021/06/01 | 1,725 | 1,739 | 1,702 | 1,732 | +15 | +0.9% | 292,500 |
| 2021/05/31 | 1,722 | 1,754 | 1,703 | 1,717 | -41 | -2.3% | 368,600 |
| 2021/05/28 | 1,740 | 1,760 | 1,730 | 1,758 | +64 | +3.8% | 467,800 |
| 2021/05/27 | 1,744 | 1,744 | 1,680 | 1,694 | -62 | -3.5% | 860,700 |
| 2021/05/26 | 1,742 | 1,766 | 1,727 | 1,756 | -13 | -0.7% | 579,500 |
| 2021/05/25 | 1,750 | 1,788 | 1,737 | 1,769 | +22 | +1.3% | 617,600 |
| 2021/05/24 | 1,735 | 1,776 | 1,734 | 1,747 | +34 | +2% | 457,000 |
| 2021/05/21 | 1,663 | 1,714 | 1,661 | 1,713 | +43 | +2.6% | 451,400 |
| 2021/05/20 | 1,645 | 1,676 | 1,638 | 1,670 | +25 | +1.5% | 295,000 |
| 2021/05/19 | 1,624 | 1,655 | 1,619 | 1,645 | +17 | +1% | 375,300 |
| 2021/05/18 | 1,607 | 1,639 | 1,599 | 1,628 | +22 | +1.4% | 196,700 |
| 2021/05/17 | 1,614 | 1,634 | 1,594 | 1,606 | -1 | -0.1% | 287,300 |
| 2021/05/14 | 1,620 | 1,629 | 1,575 | 1,607 | +12 | +0.8% | 395,100 |
| 2021/05/13 | 1,654 | 1,673 | 1,591 | 1,595 | -99 | -5.8% | 661,900 |
1001～
1050
件表示中 / 3768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 | 260,800円 | +9.0% | +11.0% | 1.19% | 29.39倍 | 4.65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% | 15.65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 | 152,400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
