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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,455 | 1,463.5 | 1,435.5 | 1,457.5 | +12.5 | +0.9% | 367,700 |
| 2024/09/17 | 1,457 | 1,465 | 1,415 | 1,445 | +0.5 | ±0% | 373,400 |
| 2024/09/13 | 1,440 | 1,448.5 | 1,426.5 | 1,444.5 | -15 | -1% | 501,900 |
| 2024/09/12 | 1,475 | 1,475 | 1,440.5 | 1,459.5 | +14.5 | +1% | 462,300 |
| 2024/09/11 | 1,462 | 1,474.5 | 1,436 | 1,445 | -15.5 | -1.1% | 547,000 |
| 2024/09/10 | 1,460.5 | 1,479.5 | 1,445 | 1,460.5 | +25 | +1.7% | 390,000 |
| 2024/09/09 | 1,399 | 1,438.5 | 1,397.5 | 1,435.5 | -19.5 | -1.3% | 417,100 |
| 2024/09/06 | 1,480 | 1,481 | 1,441 | 1,455 | -31 | -2.1% | 393,700 |
| 2024/09/05 | 1,477 | 1,496 | 1,465.5 | 1,486 | -7 | -0.5% | 223,300 |
| 2024/09/04 | 1,496.5 | 1,509 | 1,487 | 1,493 | -55.5 | -3.6% | 293,700 |
| 2024/09/03 | 1,540 | 1,555 | 1,531.5 | 1,548.5 | +8.5 | +0.6% | 246,700 |
| 2024/09/02 | 1,550 | 1,550.5 | 1,528.5 | 1,540 | +3.5 | +0.2% | 224,300 |
| 2024/08/30 | 1,545 | 1,551.5 | 1,535 | 1,536.5 | -4 | -0.3% | 429,300 |
| 2024/08/29 | 1,525 | 1,547.5 | 1,516 | 1,540.5 | -9.5 | -0.6% | 220,100 |
| 2024/08/28 | 1,547.5 | 1,553 | 1,535 | 1,550 | -1.5 | -0.1% | 237,900 |
| 2024/08/27 | 1,555 | 1,558 | 1,540 | 1,551.5 | +6.5 | +0.4% | 225,100 |
| 2024/08/26 | 1,555 | 1,555.5 | 1,513.5 | 1,545 | -31.5 | -2% | 288,000 |
| 2024/08/23 | 1,596 | 1,600 | 1,565 | 1,576.5 | -13.5 | -0.8% | 358,400 |
| 2024/08/22 | 1,553.5 | 1,596.5 | 1,553.5 | 1,590 | +40 | +2.6% | 519,900 |
| 2024/08/21 | 1,521 | 1,558 | 1,518.5 | 1,550 | +12 | +0.8% | 356,200 |
| 2024/08/20 | 1,510 | 1,543.5 | 1,501.5 | 1,538 | +63.5 | +4.3% | 455,900 |
| 2024/08/19 | 1,474.5 | 1,507.5 | 1,471.5 | 1,474.5 | -2 | -0.1% | 540,400 |
| 2024/08/16 | 1,449.5 | 1,479.5 | 1,433.5 | 1,476.5 | +80.5 | +5.8% | 460,900 |
| 2024/08/15 | 1,395 | 1,422 | 1,386.5 | 1,396 | +2.5 | +0.2% | 576,700 |
| 2024/08/14 | 1,384.5 | 1,403.5 | 1,373.5 | 1,393.5 | +19.5 | +1.4% | 569,400 |
| 2024/08/13 | 1,323.5 | 1,374 | 1,310.5 | 1,374 | +57 | +4.3% | 602,000 |
| 2024/08/09 | 1,316 | 1,348.5 | 1,301.5 | 1,317 | +27.5 | +2.1% | 373,300 |
| 2024/08/08 | 1,296.5 | 1,337 | 1,280.5 | 1,289.5 | -37 | -2.8% | 511,700 |
| 2024/08/07 | 1,270.5 | 1,344 | 1,232 | 1,326.5 | +52.5 | +4.1% | 861,900 |
| 2024/08/06 | 1,301 | 1,340 | 1,259 | 1,274 | +28 | +2.2% | 1,000,200 |
| 2024/08/05 | 1,375 | 1,375 | 1,213 | 1,246 | -135 | -9.8% | 1,229,200 |
| 2024/08/02 | 1,433.5 | 1,433.5 | 1,370.5 | 1,381 | -122.5 | -8.1% | 1,108,600 |
| 2024/08/01 | 1,570 | 1,588 | 1,478.5 | 1,503.5 | -66.5 | -4.2% | 1,560,700 |
| 2024/07/31 | 1,570 | 1,570 | 1,496.5 | 1,570 | -174 | -10% | 2,180,900 |
| 2024/07/30 | 1,705 | 1,756.5 | 1,685.5 | 1,744 | +30.5 | +1.8% | 609,200 |
| 2024/07/29 | 1,721 | 1,737 | 1,704 | 1,713.5 | +13 | +0.8% | 353,200 |
| 2024/07/26 | 1,736 | 1,736 | 1,697.5 | 1,700.5 | -27 | -1.6% | 290,500 |
| 2024/07/25 | 1,769 | 1,773.5 | 1,715 | 1,727.5 | -66.5 | -3.7% | 606,900 |
| 2024/07/24 | 1,833.5 | 1,834.5 | 1,793 | 1,794 | -63 | -3.4% | 500,100 |
| 2024/07/23 | 1,857.5 | 1,872.5 | 1,847.5 | 1,857 | -5 | -0.3% | 324,100 |
| 2024/07/22 | 1,889.5 | 1,895 | 1,848 | 1,862 | -16 | -0.9% | 301,700 |
| 2024/07/19 | 1,875.5 | 1,887 | 1,863.5 | 1,878 | -6 | -0.3% | 223,000 |
| 2024/07/18 | 1,895 | 1,904.5 | 1,870.5 | 1,884 | -37 | -1.9% | 757,900 |
| 2024/07/17 | 1,900 | 1,924.5 | 1,898 | 1,921 | +34.5 | +1.8% | 448,600 |
| 2024/07/16 | 1,851.5 | 1,890 | 1,845 | 1,886.5 | +36.5 | +2% | 337,400 |
| 2024/07/12 | 1,810 | 1,864 | 1,807 | 1,850 | ±0 | ±0% | 452,200 |
| 2024/07/11 | 1,848.5 | 1,865.5 | 1,839 | 1,850 | +24.5 | +1.3% | 339,900 |
| 2024/07/10 | 1,839.5 | 1,848 | 1,822 | 1,825.5 | -14.5 | -0.8% | 416,000 |
| 2024/07/09 | 1,825 | 1,844.5 | 1,824 | 1,840 | +10.5 | +0.6% | 253,000 |
| 2024/07/08 | 1,821 | 1,844 | 1,806 | 1,829.5 | -2.5 | -0.1% | 285,400 |
151～
200
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
