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 |
|---|---|---|---|---|---|---|---|
| 2016/11/04 | 1,630 | 1,712 | 1,613 | 1,694 | +35 | +2.1% | 1,765,100 |
| 2016/11/02 | 1,665 | 1,688 | 1,645 | 1,659 | -52 | -3% | 2,373,700 |
| 2016/11/01 | 1,588 | 1,721 | 1,578 | 1,711 | +140 | +8.9% | 3,663,700 |
| 2016/10/31 | 1,400 | 1,589 | 1,352 | 1,571 | +98 | +6.7% | 3,853,300 |
| 2016/10/28 | 1,498 | 1,503 | 1,453 | 1,473 | -4 | -0.3% | 2,629,900 |
| 2016/10/27 | 1,502 | 1,519 | 1,472 | 1,477 | -24 | -1.6% | 728,600 |
| 2016/10/26 | 1,485 | 1,506 | 1,478 | 1,501 | +2 | +0.1% | 928,300 |
| 2016/10/25 | 1,496 | 1,511 | 1,484 | 1,499 | +16 | +1.1% | 569,100 |
| 2016/10/24 | 1,500 | 1,504 | 1,474 | 1,483 | -28 | -1.9% | 619,200 |
| 2016/10/21 | 1,500 | 1,526 | 1,492 | 1,511 | -5 | -0.3% | 710,400 |
| 2016/10/20 | 1,515 | 1,528 | 1,504 | 1,516 | -10 | -0.7% | 836,900 |
| 2016/10/19 | 1,556 | 1,559 | 1,516 | 1,526 | -27 | -1.7% | 1,009,900 |
| 2016/10/18 | 1,531 | 1,561 | 1,529 | 1,553 | +21 | +1.4% | 875,800 |
| 2016/10/17 | 1,495 | 1,539 | 1,492 | 1,532 | +12 | +0.8% | 681,400 |
| 2016/10/14 | 1,471 | 1,527 | 1,466 | 1,520 | +44 | +3% | 1,002,600 |
| 2016/10/13 | 1,490 | 1,516 | 1,450 | 1,476 | -32 | -2.1% | 1,271,400 |
| 2016/10/12 | 1,525 | 1,556 | 1,506 | 1,508 | -54 | -3.5% | 1,127,500 |
| 2016/10/11 | 1,513 | 1,570 | 1,513 | 1,562 | +72 | +4.8% | 1,325,500 |
| 2016/10/07 | 1,481 | 1,493 | 1,468 | 1,490 | +5 | +0.3% | 590,600 |
| 2016/10/06 | 1,477 | 1,508 | 1,476 | 1,485 | +33 | +2.3% | 786,200 |
| 2016/10/05 | 1,480 | 1,483 | 1,444 | 1,452 | -24 | -1.6% | 849,500 |
| 2016/10/04 | 1,438 | 1,482 | 1,437 | 1,476 | +49 | +3.4% | 988,700 |
| 2016/10/03 | 1,442 | 1,459 | 1,418 | 1,427 | -2 | -0.1% | 761,000 |
| 2016/09/30 | 1,400 | 1,437 | 1,384 | 1,429 | +17 | +1.2% | 1,039,300 |
| 2016/09/29 | 1,400 | 1,416 | 1,397 | 1,412 | +16 | +1.1% | 742,000 |
| 2016/09/28 | 1,372 | 1,405 | 1,355 | 1,396 | +7 | +0.5% | 637,800 |
| 2016/09/27 | 1,358 | 1,389 | 1,331 | 1,389 | -3 | -0.2% | 819,400 |
| 2016/09/26 | 1,421 | 1,421 | 1,376 | 1,392 | -31 | -2.2% | 779,400 |
| 2016/09/23 | 1,399 | 1,449 | 1,387 | 1,423 | +24 | +1.7% | 1,434,500 |
| 2016/09/21 | 1,277 | 1,405 | 1,257 | 1,399 | +117 | +9.1% | 2,014,300 |
| 2016/09/20 | 1,271 | 1,287 | 1,254 | 1,282 | +17 | +1.3% | 979,400 |
| 2016/09/16 | 1,259 | 1,276 | 1,252 | 1,265 | +15 | +1.2% | 680,500 |
| 2016/09/15 | 1,231 | 1,261 | 1,230 | 1,250 | +13 | +1.1% | 560,600 |
| 2016/09/14 | 1,256 | 1,260 | 1,231 | 1,237 | -30 | -2.4% | 589,200 |
| 2016/09/13 | 1,259 | 1,278 | 1,251 | 1,267 | +38 | +3.1% | 791,100 |
| 2016/09/12 | 1,245 | 1,248 | 1,220 | 1,229 | -34 | -2.7% | 536,200 |
| 2016/09/09 | 1,242 | 1,280 | 1,231 | 1,263 | +20 | +1.6% | 979,000 |
| 2016/09/08 | 1,230 | 1,247 | 1,225 | 1,243 | +13 | +1.1% | 923,900 |
| 2016/09/07 | 1,270 | 1,277 | 1,224 | 1,230 | -70 | -5.4% | 1,163,800 |
| 2016/09/06 | 1,352 | 1,358 | 1,290 | 1,300 | -43 | -3.2% | 1,020,500 |
| 2016/09/05 | 1,338 | 1,367 | 1,323 | 1,343 | +19 | +1.4% | 684,200 |
| 2016/09/02 | 1,368 | 1,369 | 1,319 | 1,324 | -59 | -4.3% | 532,200 |
| 2016/09/01 | 1,359 | 1,383 | 1,348 | 1,383 | +29 | +2.1% | 817,500 |
| 2016/08/31 | 1,364 | 1,377 | 1,350 | 1,354 | -6 | -0.4% | 567,000 |
| 2016/08/30 | 1,346 | 1,383 | 1,342 | 1,360 | +14 | +1% | 948,300 |
| 2016/08/29 | 1,335 | 1,355 | 1,324 | 1,346 | +70 | +5.5% | 602,800 |
| 2016/08/26 | 1,304 | 1,312 | 1,274 | 1,276 | -44 | -3.3% | 669,800 |
| 2016/08/25 | 1,310 | 1,352 | 1,285 | 1,320 | -17 | -1.3% | 972,100 |
| 2016/08/24 | 1,331 | 1,372 | 1,322 | 1,337 | +5 | +0.4% | 798,700 |
| 2016/08/23 | 1,360 | 1,361 | 1,310 | 1,332 | -40 | -2.9% | 894,100 |
2151～
2200
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
