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 |
|---|---|---|---|---|---|---|---|
| 2018/12/06 | 1,717 | 1,722 | 1,642 | 1,654 | -69 | -4% | 1,083,500 |
| 2018/12/05 | 1,706 | 1,747 | 1,703 | 1,723 | -23 | -1.3% | 622,800 |
| 2018/12/04 | 1,805 | 1,818 | 1,745 | 1,746 | -84 | -4.6% | 557,200 |
| 2018/12/03 | 1,793 | 1,863 | 1,782 | 1,830 | +79 | +4.5% | 1,518,400 |
| 2018/11/30 | 1,697 | 1,756 | 1,680 | 1,751 | +58 | +3.4% | 1,132,200 |
| 2018/11/29 | 1,695 | 1,729 | 1,685 | 1,693 | +48 | +2.9% | 1,017,600 |
| 2018/11/28 | 1,620 | 1,650 | 1,616 | 1,645 | +45 | +2.8% | 696,100 |
| 2018/11/27 | 1,600 | 1,614 | 1,582 | 1,600 | +22 | +1.4% | 470,800 |
| 2018/11/26 | 1,543 | 1,583 | 1,529 | 1,578 | +48 | +3.1% | 527,200 |
| 2018/11/22 | 1,524 | 1,554 | 1,507 | 1,530 | +15 | +1% | 436,800 |
| 2018/11/21 | 1,501 | 1,527 | 1,483 | 1,515 | -42 | -2.7% | 593,000 |
| 2018/11/20 | 1,571 | 1,596 | 1,539 | 1,557 | -47 | -2.9% | 523,900 |
| 2018/11/19 | 1,572 | 1,607 | 1,564 | 1,604 | +43 | +2.8% | 418,300 |
| 2018/11/16 | 1,563 | 1,578 | 1,548 | 1,561 | -5 | -0.3% | 665,400 |
| 2018/11/15 | 1,537 | 1,590 | 1,537 | 1,566 | -30 | -1.9% | 689,300 |
| 2018/11/14 | 1,587 | 1,616 | 1,584 | 1,596 | +9 | +0.6% | 274,400 |
| 2018/11/13 | 1,561 | 1,593 | 1,527 | 1,587 | -14 | -0.9% | 707,600 |
| 2018/11/12 | 1,600 | 1,612 | 1,581 | 1,601 | -27 | -1.7% | 511,300 |
| 2018/11/09 | 1,631 | 1,650 | 1,610 | 1,628 | -21 | -1.3% | 608,500 |
| 2018/11/08 | 1,666 | 1,745 | 1,640 | 1,649 | +20 | +1.2% | 715,200 |
| 2018/11/07 | 1,603 | 1,657 | 1,600 | 1,629 | +34 | +2.1% | 764,900 |
| 2018/11/06 | 1,599 | 1,610 | 1,576 | 1,595 | +1 | +0.1% | 374,000 |
| 2018/11/05 | 1,580 | 1,619 | 1,565 | 1,594 | -15 | -0.9% | 725,300 |
| 2018/11/02 | 1,525 | 1,610 | 1,501 | 1,609 | +95 | +6.3% | 1,197,700 |
| 2018/11/01 | 1,478 | 1,529 | 1,470 | 1,514 | -128 | -7.8% | 1,467,900 |
| 2018/10/31 | 1,600 | 1,647 | 1,600 | 1,642 | +65 | +4.1% | 553,500 |
| 2018/10/30 | 1,534 | 1,585 | 1,510 | 1,577 | +18 | +1.2% | 967,800 |
| 2018/10/29 | 1,587 | 1,604 | 1,554 | 1,559 | -24 | -1.5% | 315,900 |
| 2018/10/26 | 1,656 | 1,665 | 1,567 | 1,583 | -63 | -3.8% | 741,000 |
| 2018/10/25 | 1,697 | 1,718 | 1,639 | 1,646 | -111 | -6.3% | 618,800 |
| 2018/10/24 | 1,788 | 1,791 | 1,755 | 1,757 | -20 | -1.1% | 354,800 |
| 2018/10/23 | 1,827 | 1,832 | 1,777 | 1,777 | -73 | -3.9% | 277,600 |
| 2018/10/22 | 1,809 | 1,860 | 1,790 | 1,850 | +10 | +0.5% | 517,800 |
| 2018/10/19 | 1,870 | 1,870 | 1,819 | 1,840 | -57 | -3% | 396,600 |
| 2018/10/18 | 1,908 | 1,912 | 1,893 | 1,897 | -9 | -0.5% | 340,000 |
| 2018/10/17 | 1,910 | 1,922 | 1,895 | 1,906 | +26 | +1.4% | 452,100 |
| 2018/10/16 | 1,897 | 1,915 | 1,862 | 1,880 | -24 | -1.3% | 500,200 |
| 2018/10/15 | 1,928 | 1,930 | 1,899 | 1,904 | -34 | -1.8% | 309,400 |
| 2018/10/12 | 1,913 | 1,957 | 1,906 | 1,938 | +8 | +0.4% | 504,700 |
| 2018/10/11 | 1,937 | 1,974 | 1,919 | 1,930 | -85 | -4.2% | 698,500 |
| 2018/10/10 | 2,034 | 2,066 | 1,980 | 2,015 | +11 | +0.5% | 487,600 |
| 2018/10/09 | 2,019 | 2,043 | 1,996 | 2,004 | -16 | -0.8% | 437,800 |
| 2018/10/05 | 2,057 | 2,065 | 2,009 | 2,020 | -50 | -2.4% | 358,300 |
| 2018/10/04 | 2,099 | 2,100 | 2,059 | 2,070 | +13 | +0.6% | 401,600 |
| 2018/10/03 | 2,136 | 2,136 | 2,053 | 2,057 | -79 | -3.7% | 498,400 |
| 2018/10/02 | 2,174 | 2,180 | 2,130 | 2,136 | -9 | -0.4% | 572,200 |
| 2018/10/01 | 2,086 | 2,146 | 2,083 | 2,145 | +71 | +3.4% | 586,800 |
| 2018/09/28 | 2,093 | 2,119 | 2,065 | 2,074 | +22 | +1.1% | 583,200 |
| 2018/09/27 | 2,068 | 2,085 | 2,044 | 2,052 | -38 | -1.8% | 611,000 |
| 2018/09/26 | 2,024 | 2,096 | 2,019 | 2,090 | +72 | +3.6% | 776,400 |
1601～
1650
件表示中 / 3733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 | 326,500円 | - | - | 0.00% | - | 3.33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 | 147,900円 | -0.7% | +782.4% | 3.38% | 16.22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 | 946,100円 | +5.6% | +3.5% | 2.26% | 17.65倍 | 2.20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 | 130,100円 | +5.0% | +123.7% | 2.15% | 16.38倍 | 0.84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 | 84,300円 | +0.4% | -4.4% | 5.58% | 10.28倍 | 0.80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
