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 |
|---|---|---|---|---|---|---|---|
| 2021/03/16 | 1,410 | 1,416 | 1,377 | 1,388 | -22 | -1.6% | 344,400 |
| 2021/03/15 | 1,382 | 1,410 | 1,379 | 1,410 | +36 | +2.6% | 426,100 |
| 2021/03/12 | 1,389 | 1,391 | 1,353 | 1,374 | +4 | +0.3% | 381,800 |
| 2021/03/11 | 1,331 | 1,379 | 1,331 | 1,370 | +9 | +0.7% | 402,300 |
| 2021/03/10 | 1,331 | 1,371 | 1,316 | 1,361 | +16 | +1.2% | 454,100 |
| 2021/03/09 | 1,349 | 1,349 | 1,315 | 1,345 | +26 | +2% | 250,800 |
| 2021/03/08 | 1,350 | 1,365 | 1,313 | 1,319 | -17 | -1.3% | 256,300 |
| 2021/03/05 | 1,317 | 1,337 | 1,278 | 1,336 | -8 | -0.6% | 428,300 |
| 2021/03/04 | 1,358 | 1,369 | 1,328 | 1,344 | -54 | -3.9% | 415,200 |
| 2021/03/03 | 1,367 | 1,399 | 1,350 | 1,398 | +36 | +2.6% | 374,800 |
| 2021/03/02 | 1,410 | 1,416 | 1,344 | 1,362 | -39 | -2.8% | 555,900 |
| 2021/03/01 | 1,393 | 1,410 | 1,371 | 1,401 | +62 | +4.6% | 655,400 |
| 2021/02/26 | 1,374 | 1,393 | 1,338 | 1,339 | -5 | -0.4% | 743,600 |
| 2021/02/25 | 1,355 | 1,378 | 1,321 | 1,344 | +16 | +1.2% | 383,900 |
| 2021/02/24 | 1,330 | 1,339 | 1,302 | 1,328 | +58 | +4.6% | 667,500 |
| 2021/02/22 | 1,300 | 1,309 | 1,270 | 1,270 | -8 | -0.6% | 301,500 |
| 2021/02/19 | 1,294 | 1,306 | 1,268 | 1,278 | -17 | -1.3% | 229,900 |
| 2021/02/18 | 1,355 | 1,355 | 1,292 | 1,295 | -72 | -5.3% | 356,700 |
| 2021/02/17 | 1,341 | 1,372 | 1,341 | 1,367 | +24 | +1.8% | 256,500 |
| 2021/02/16 | 1,345 | 1,354 | 1,325 | 1,343 | -28 | -2% | 440,600 |
| 2021/02/15 | 1,421 | 1,432 | 1,370 | 1,371 | -58 | -4.1% | 507,600 |
| 2021/02/12 | 1,419 | 1,437 | 1,406 | 1,429 | +42 | +3% | 479,000 |
| 2021/02/10 | 1,378 | 1,393 | 1,375 | 1,387 | +7 | +0.5% | 286,400 |
| 2021/02/09 | 1,411 | 1,429 | 1,371 | 1,380 | +16 | +1.2% | 417,000 |
| 2021/02/08 | 1,388 | 1,391 | 1,360 | 1,364 | +4 | +0.3% | 339,900 |
| 2021/02/05 | 1,415 | 1,439 | 1,353 | 1,360 | -60 | -4.2% | 597,000 |
| 2021/02/04 | 1,433 | 1,449 | 1,394 | 1,420 | -2 | -0.1% | 481,200 |
| 2021/02/03 | 1,414 | 1,434 | 1,406 | 1,422 | +2 | +0.1% | 517,500 |
| 2021/02/02 | 1,307 | 1,450 | 1,304 | 1,420 | +139 | +10.9% | 1,519,600 |
| 2021/02/01 | 1,305 | 1,329 | 1,255 | 1,281 | +20 | +1.6% | 1,254,000 |
| 2021/01/29 | 1,281 | 1,308 | 1,260 | 1,261 | -39 | -3% | 549,000 |
| 2021/01/28 | 1,278 | 1,319 | 1,269 | 1,300 | -30 | -2.3% | 699,500 |
| 2021/01/27 | 1,310 | 1,332 | 1,302 | 1,330 | +20 | +1.5% | 524,300 |
| 2021/01/26 | 1,300 | 1,317 | 1,298 | 1,310 | +5 | +0.4% | 302,000 |
| 2021/01/25 | 1,288 | 1,307 | 1,258 | 1,305 | +7 | +0.5% | 638,000 |
| 2021/01/22 | 1,343 | 1,362 | 1,297 | 1,298 | -84 | -6.1% | 725,700 |
| 2021/01/21 | 1,358 | 1,382 | 1,353 | 1,382 | +32 | +2.4% | 421,900 |
| 2021/01/20 | 1,350 | 1,354 | 1,337 | 1,350 | +3 | +0.2% | 351,000 |
| 2021/01/19 | 1,356 | 1,363 | 1,343 | 1,347 | +5 | +0.4% | 369,200 |
| 2021/01/18 | 1,372 | 1,385 | 1,338 | 1,342 | -57 | -4.1% | 417,300 |
| 2021/01/15 | 1,446 | 1,455 | 1,399 | 1,399 | -40 | -2.8% | 443,500 |
| 2021/01/14 | 1,460 | 1,466 | 1,432 | 1,439 | -24 | -1.6% | 492,600 |
| 2021/01/13 | 1,453 | 1,472 | 1,437 | 1,463 | +14 | +1% | 658,600 |
| 2021/01/12 | 1,410 | 1,456 | 1,392 | 1,449 | +30 | +2.1% | 1,400,500 |
| 2021/01/08 | 1,337 | 1,422 | 1,323 | 1,419 | +83 | +6.2% | 1,277,100 |
| 2021/01/07 | 1,306 | 1,351 | 1,306 | 1,336 | +60 | +4.7% | 737,700 |
| 2021/01/06 | 1,250 | 1,277 | 1,247 | 1,276 | +16 | +1.3% | 316,100 |
| 2021/01/05 | 1,232 | 1,262 | 1,231 | 1,260 | +18 | +1.4% | 325,800 |
| 2021/01/04 | 1,281 | 1,281 | 1,222 | 1,242 | -40 | -3.1% | 463,200 |
| 2020/12/30 | 1,299 | 1,299 | 1,272 | 1,282 | -21 | -1.6% | 540,400 |
1051～
1100
件表示中 / 3731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 | 327,200円 | - | - | 0.00% | - | 3.34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 |
| ニコン | 148,800円 | -0.7% | +782.4% | 3.36% | 16.32倍 | 0.76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 | 960,200円 | +5.6% | +3.5% | 2.23% | 17.91倍 | 2.23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 | 127,900円 | +5.0% | +123.7% | 2.19% | 16.11倍 | 0.82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 |
| シチズン | 85,600円 | +0.4% | -4.4% | 5.49% | 10.44倍 | 0.81倍 |
|
腕時計と工作機械の２本柱。電波・ソーラー腕時計に強い。機械式時計に注力。小型デバイスも |
市場注目の銘柄
チャート関連のコラム
