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 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 1,159 | 1,202 | 1,156 | 1,183 | +15 | +1.3% | 1,642,400 |
| 2016/06/08 | 1,134 | 1,168 | 1,125 | 1,168 | +23 | +2% | 852,000 |
| 2016/06/07 | 1,119 | 1,164 | 1,118 | 1,145 | +43 | +3.9% | 1,105,500 |
| 2016/06/06 | 1,090 | 1,103 | 1,064 | 1,102 | -21 | -1.9% | 856,700 |
| 2016/06/03 | 1,117 | 1,149 | 1,113 | 1,123 | +9 | +0.8% | 756,400 |
| 2016/06/02 | 1,125 | 1,139 | 1,104 | 1,114 | -16 | -1.4% | 1,194,000 |
| 2016/06/01 | 1,102 | 1,159 | 1,084 | 1,130 | ±0 | ±0% | 1,004,600 |
| 2016/05/31 | 1,112 | 1,142 | 1,102 | 1,130 | +18 | +1.6% | 973,500 |
| 2016/05/30 | 1,088 | 1,125 | 1,080 | 1,112 | +34 | +3.2% | 1,086,600 |
| 2016/05/27 | 1,072 | 1,085 | 1,057 | 1,078 | +36 | +3.5% | 964,500 |
| 2016/05/26 | 1,060 | 1,080 | 1,035 | 1,042 | +12 | +1.2% | 1,362,700 |
| 2016/05/25 | 1,026 | 1,034 | 1,014 | 1,030 | +22 | +2.2% | 697,700 |
| 2016/05/24 | 1,017 | 1,034 | 1,005 | 1,008 | -13 | -1.3% | 779,700 |
| 2016/05/23 | 998 | 1,023 | 989 | 1,021 | +23 | +2.3% | 1,021,500 |
| 2016/05/20 | 1,002 | 1,007 | 991 | 998 | -4 | -0.4% | 1,036,000 |
| 2016/05/19 | 1,022 | 1,029 | 999 | 1,002 | -12 | -1.2% | 1,183,300 |
| 2016/05/18 | 1,016 | 1,046 | 1,004 | 1,014 | -6 | -0.6% | 1,424,500 |
| 2016/05/17 | 1,012 | 1,042 | 995 | 1,020 | +21 | +2.1% | 1,218,900 |
| 2016/05/16 | 1,002 | 1,019 | 968 | 999 | -29 | -2.8% | 2,371,500 |
| 2016/05/13 | 1,061 | 1,061 | 1,022 | 1,028 | -38 | -3.6% | 1,184,600 |
| 2016/05/12 | 1,052 | 1,074 | 1,032 | 1,066 | ±0 | ±0% | 1,005,200 |
| 2016/05/11 | 1,074 | 1,090 | 1,061 | 1,066 | +8 | +0.8% | 1,286,900 |
| 2016/05/10 | 1,039 | 1,059 | 1,023 | 1,058 | +25 | +2.4% | 1,635,600 |
| 2016/05/09 | 1,040 | 1,044 | 1,012 | 1,033 | -6 | -0.6% | 1,921,600 |
| 2016/05/06 | 1,075 | 1,089 | 1,023 | 1,039 | -29 | -2.7% | 3,889,600 |
| 2016/05/02 | 1,200 | 1,203 | 1,068 | 1,068 | -300 | -21.9% | 3,766,500 |
| 2016/04/28 | 1,416 | 1,434 | 1,365 | 1,368 | -70 | -4.9% | 1,332,100 |
| 2016/04/27 | 1,458 | 1,460 | 1,428 | 1,438 | -16 | -1.1% | 739,000 |
| 2016/04/26 | 1,451 | 1,488 | 1,440 | 1,454 | +11 | +0.8% | 1,240,400 |
| 2016/04/25 | 1,448 | 1,460 | 1,420 | 1,443 | -9 | -0.6% | 791,000 |
| 2016/04/22 | 1,458 | 1,470 | 1,435 | 1,452 | -11 | -0.8% | 1,219,700 |
| 2016/04/21 | 1,472 | 1,483 | 1,451 | 1,463 | +14 | +1% | 1,196,900 |
| 2016/04/20 | 1,464 | 1,473 | 1,445 | 1,449 | +31 | +2.2% | 1,188,100 |
| 2016/04/19 | 1,404 | 1,425 | 1,387 | 1,418 | +29 | +2.1% | 1,482,100 |
| 2016/04/18 | 1,383 | 1,410 | 1,375 | 1,389 | -58 | -4% | 667,800 |
| 2016/04/15 | 1,454 | 1,471 | 1,441 | 1,447 | -31 | -2.1% | 646,000 |
| 2016/04/14 | 1,462 | 1,494 | 1,454 | 1,478 | +35 | +2.4% | 930,800 |
| 2016/04/13 | 1,422 | 1,448 | 1,411 | 1,443 | +40 | +2.9% | 743,600 |
| 2016/04/12 | 1,353 | 1,416 | 1,338 | 1,403 | +47 | +3.5% | 695,600 |
| 2016/04/11 | 1,329 | 1,364 | 1,298 | 1,356 | +27 | +2% | 773,200 |
| 2016/04/08 | 1,297 | 1,347 | 1,258 | 1,329 | -17 | -1.3% | 1,716,900 |
| 2016/04/07 | 1,371 | 1,414 | 1,333 | 1,346 | -22 | -1.6% | 790,500 |
| 2016/04/06 | 1,325 | 1,376 | 1,319 | 1,368 | +17 | +1.3% | 720,500 |
| 2016/04/05 | 1,368 | 1,382 | 1,334 | 1,351 | -21 | -1.5% | 1,230,500 |
| 2016/04/04 | 1,400 | 1,427 | 1,362 | 1,372 | -49 | -3.4% | 1,269,800 |
| 2016/04/01 | 1,488 | 1,488 | 1,410 | 1,421 | -63 | -4.2% | 744,200 |
| 2016/03/31 | 1,496 | 1,509 | 1,474 | 1,484 | -1 | -0.1% | 976,400 |
| 2016/03/30 | 1,496 | 1,506 | 1,475 | 1,485 | -12 | -0.8% | 510,700 |
| 2016/03/29 | 1,458 | 1,499 | 1,455 | 1,497 | +14 | +0.9% | 735,100 |
| 2016/03/28 | 1,498 | 1,513 | 1,462 | 1,483 | -15 | -1% | 708,900 |
2251～
2300
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
