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 |
|---|---|---|---|---|---|---|---|
| 2018/09/25 | 2,044 | 2,048 | 1,998 | 2,018 | -8 | -0.4% | 691,800 |
| 2018/09/21 | 1,920 | 2,027 | 1,913 | 2,026 | +126 | +6.6% | 1,285,900 |
| 2018/09/20 | 1,880 | 1,914 | 1,876 | 1,900 | +10 | +0.5% | 563,500 |
| 2018/09/19 | 1,906 | 1,921 | 1,889 | 1,890 | +31 | +1.7% | 550,400 |
| 2018/09/18 | 1,834 | 1,874 | 1,800 | 1,859 | +22 | +1.2% | 376,300 |
| 2018/09/14 | 1,805 | 1,864 | 1,805 | 1,837 | +37 | +2.1% | 653,000 |
| 2018/09/13 | 1,790 | 1,818 | 1,778 | 1,800 | +3 | +0.2% | 345,400 |
| 2018/09/12 | 1,841 | 1,860 | 1,791 | 1,797 | -39 | -2.1% | 402,000 |
| 2018/09/11 | 1,841 | 1,841 | 1,815 | 1,836 | -8 | -0.4% | 338,700 |
| 2018/09/10 | 1,824 | 1,862 | 1,818 | 1,844 | +25 | +1.4% | 221,900 |
| 2018/09/07 | 1,837 | 1,841 | 1,811 | 1,819 | -47 | -2.5% | 324,100 |
| 2018/09/06 | 1,860 | 1,873 | 1,841 | 1,866 | -7 | -0.4% | 358,400 |
| 2018/09/05 | 1,895 | 1,908 | 1,868 | 1,873 | -53 | -2.8% | 418,300 |
| 2018/09/04 | 1,924 | 1,937 | 1,914 | 1,926 | +8 | +0.4% | 213,500 |
| 2018/09/03 | 1,942 | 1,946 | 1,894 | 1,918 | -22 | -1.1% | 327,500 |
| 2018/08/31 | 1,923 | 1,957 | 1,916 | 1,940 | +10 | +0.5% | 361,600 |
| 2018/08/30 | 1,942 | 1,950 | 1,918 | 1,930 | +14 | +0.7% | 441,400 |
| 2018/08/29 | 1,872 | 1,928 | 1,867 | 1,916 | +48 | +2.6% | 377,900 |
| 2018/08/28 | 1,859 | 1,875 | 1,855 | 1,868 | +30 | +1.6% | 383,700 |
| 2018/08/27 | 1,813 | 1,847 | 1,803 | 1,838 | +31 | +1.7% | 343,000 |
| 2018/08/24 | 1,812 | 1,812 | 1,795 | 1,807 | +10 | +0.6% | 311,500 |
| 2018/08/23 | 1,803 | 1,817 | 1,792 | 1,797 | +26 | +1.5% | 470,100 |
| 2018/08/22 | 1,742 | 1,776 | 1,742 | 1,771 | +33 | +1.9% | 259,400 |
| 2018/08/21 | 1,742 | 1,750 | 1,723 | 1,738 | -20 | -1.1% | 230,000 |
| 2018/08/20 | 1,762 | 1,779 | 1,752 | 1,758 | -2 | -0.1% | 273,900 |
| 2018/08/17 | 1,737 | 1,769 | 1,728 | 1,760 | +35 | +2% | 274,600 |
| 2018/08/16 | 1,737 | 1,740 | 1,687 | 1,725 | -56 | -3.1% | 589,300 |
| 2018/08/15 | 1,806 | 1,816 | 1,768 | 1,781 | -17 | -0.9% | 298,000 |
| 2018/08/14 | 1,783 | 1,799 | 1,765 | 1,798 | +25 | +1.4% | 315,000 |
| 2018/08/13 | 1,854 | 1,860 | 1,770 | 1,773 | -80 | -4.3% | 559,900 |
| 2018/08/10 | 1,881 | 1,881 | 1,847 | 1,853 | -34 | -1.8% | 425,000 |
| 2018/08/09 | 1,872 | 1,897 | 1,866 | 1,887 | +30 | +1.6% | 352,200 |
| 2018/08/08 | 1,821 | 1,869 | 1,811 | 1,857 | +56 | +3.1% | 480,000 |
| 2018/08/07 | 1,807 | 1,814 | 1,791 | 1,801 | -6 | -0.3% | 304,800 |
| 2018/08/06 | 1,826 | 1,842 | 1,804 | 1,807 | -22 | -1.2% | 415,000 |
| 2018/08/03 | 1,783 | 1,841 | 1,783 | 1,829 | +55 | +3.1% | 656,800 |
| 2018/08/02 | 1,877 | 1,880 | 1,768 | 1,774 | -101 | -5.4% | 960,800 |
| 2018/08/01 | 1,811 | 1,891 | 1,772 | 1,875 | -56 | -2.9% | 1,802,200 |
| 2018/07/31 | 1,910 | 1,936 | 1,897 | 1,931 | ±0 | ±0% | 478,300 |
| 2018/07/30 | 1,949 | 1,949 | 1,914 | 1,931 | -9 | -0.5% | 499,000 |
| 2018/07/27 | 1,938 | 1,941 | 1,921 | 1,940 | +14 | +0.7% | 397,600 |
| 2018/07/26 | 1,920 | 1,928 | 1,905 | 1,926 | +27 | +1.4% | 344,200 |
| 2018/07/25 | 1,905 | 1,909 | 1,885 | 1,899 | +3 | +0.2% | 280,100 |
| 2018/07/24 | 1,900 | 1,907 | 1,878 | 1,896 | +21 | +1.1% | 435,900 |
| 2018/07/23 | 1,865 | 1,885 | 1,858 | 1,875 | -7 | -0.4% | 342,600 |
| 2018/07/20 | 1,893 | 1,900 | 1,847 | 1,882 | -2 | -0.1% | 422,500 |
| 2018/07/19 | 1,870 | 1,903 | 1,856 | 1,884 | +11 | +0.6% | 458,100 |
| 2018/07/18 | 1,848 | 1,885 | 1,843 | 1,873 | +49 | +2.7% | 609,000 |
| 2018/07/17 | 1,819 | 1,845 | 1,786 | 1,824 | +3 | +0.2% | 476,200 |
| 2018/07/13 | 1,800 | 1,828 | 1,790 | 1,821 | +28 | +1.6% | 423,300 |
1651～
1700
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
