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 |
|---|---|---|---|---|---|---|---|
| 2015/12/07 | 2,149 | 2,153 | 2,126 | 2,133 | +19 | +0.9% | 534,200 |
| 2015/12/04 | 2,104 | 2,141 | 2,101 | 2,114 | -40 | -1.9% | 812,100 |
| 2015/12/03 | 2,150 | 2,180 | 2,126 | 2,154 | +27 | +1.3% | 1,386,400 |
| 2015/12/02 | 2,134 | 2,142 | 2,059 | 2,127 | -11 | -0.5% | 1,469,700 |
| 2015/12/01 | 2,160 | 2,187 | 2,122 | 2,138 | -27 | -1.2% | 1,506,600 |
| 2015/11/30 | 2,137 | 2,184 | 2,130 | 2,165 | +46 | +2.2% | 1,654,200 |
| 2015/11/27 | 2,134 | 2,165 | 2,114 | 2,119 | -5 | -0.2% | 1,421,900 |
| 2015/11/26 | 2,090 | 2,135 | 2,088 | 2,124 | +59 | +2.9% | 1,608,900 |
| 2015/11/25 | 2,066 | 2,075 | 2,026 | 2,065 | -1 | ±0% | 1,009,700 |
| 2015/11/24 | 2,078 | 2,100 | 2,055 | 2,066 | +14 | +0.7% | 1,334,100 |
| 2015/11/20 | 2,035 | 2,076 | 2,020 | 2,052 | +37 | +1.8% | 1,623,400 |
| 2015/11/19 | 1,970 | 2,025 | 1,938 | 2,015 | +93 | +4.8% | 2,298,100 |
| 2015/11/18 | 1,969 | 1,972 | 1,914 | 1,922 | -34 | -1.7% | 746,200 |
| 2015/11/17 | 1,956 | 1,981 | 1,951 | 1,956 | +35 | +1.8% | 1,005,000 |
| 2015/11/16 | 1,867 | 1,928 | 1,862 | 1,921 | +8 | +0.4% | 843,100 |
| 2015/11/13 | 1,933 | 1,941 | 1,894 | 1,913 | -48 | -2.4% | 864,700 |
| 2015/11/12 | 1,969 | 1,988 | 1,931 | 1,961 | +9 | +0.5% | 1,195,400 |
| 2015/11/11 | 1,918 | 1,986 | 1,915 | 1,952 | +29 | +1.5% | 2,233,800 |
| 2015/11/10 | 1,838 | 1,948 | 1,830 | 1,923 | +81 | +4.4% | 2,452,400 |
| 2015/11/09 | 1,825 | 1,848 | 1,812 | 1,842 | +36 | +2% | 1,262,500 |
| 2015/11/06 | 1,783 | 1,819 | 1,779 | 1,806 | +26 | +1.5% | 1,233,500 |
| 2015/11/05 | 1,750 | 1,798 | 1,741 | 1,780 | +45 | +2.6% | 1,551,700 |
| 2015/11/04 | 1,731 | 1,748 | 1,718 | 1,735 | +27 | +1.6% | 1,488,400 |
| 2015/11/02 | 1,684 | 1,750 | 1,668 | 1,708 | -52 | -3% | 1,916,500 |
| 2015/10/30 | 1,768 | 1,769 | 1,703 | 1,760 | -7 | -0.4% | 1,461,400 |
| 2015/10/29 | 1,728 | 1,768 | 1,720 | 1,767 | +48 | +2.8% | 1,743,300 |
| 2015/10/28 | 1,720 | 1,722 | 1,701 | 1,719 | +25 | +1.5% | 820,000 |
| 2015/10/27 | 1,719 | 1,722 | 1,683 | 1,694 | -25 | -1.5% | 1,047,300 |
| 2015/10/26 | 1,689 | 1,725 | 1,668 | 1,719 | +70 | +4.2% | 1,898,500 |
| 2015/10/23 | 1,697 | 1,720 | 1,643 | 1,649 | -10 | -0.6% | 1,601,500 |
| 2015/10/22 | 1,680 | 1,698 | 1,649 | 1,659 | -41 | -2.4% | 1,115,700 |
| 2015/10/21 | 1,678 | 1,720 | 1,678 | 1,700 | +29 | +1.7% | 1,384,300 |
| 2015/10/20 | 1,666 | 1,677 | 1,616 | 1,671 | +4 | +0.2% | 848,800 |
| 2015/10/19 | 1,698 | 1,731 | 1,644 | 1,667 | -29 | -1.7% | 1,527,700 |
| 2015/10/16 | 1,650 | 1,705 | 1,649 | 1,696 | +59 | +3.6% | 2,059,300 |
| 2015/10/15 | 1,575 | 1,645 | 1,570 | 1,637 | +62 | +3.9% | 1,009,500 |
| 2015/10/14 | 1,616 | 1,619 | 1,571 | 1,575 | -54 | -3.3% | 714,200 |
| 2015/10/13 | 1,664 | 1,678 | 1,617 | 1,629 | -30 | -1.8% | 883,200 |
| 2015/10/09 | 1,669 | 1,671 | 1,630 | 1,659 | +21 | +1.3% | 1,126,800 |
| 2015/10/08 | 1,610 | 1,676 | 1,609 | 1,638 | +38 | +2.4% | 2,076,800 |
| 2015/10/07 | 1,577 | 1,610 | 1,571 | 1,600 | +19 | +1.2% | 654,500 |
| 2015/10/06 | 1,617 | 1,694 | 1,576 | 1,581 | +23 | +1.5% | 1,445,100 |
| 2015/10/05 | 1,564 | 1,572 | 1,550 | 1,558 | +5 | +0.3% | 1,260,400 |
| 2015/10/02 | 1,525 | 1,559 | 1,512 | 1,553 | -2 | -0.1% | 1,565,900 |
| 2015/10/01 | 1,570 | 1,576 | 1,536 | 1,555 | -6 | -0.4% | 1,362,200 |
| 2015/09/30 | 1,533 | 1,586 | 1,528 | 1,561 | +44 | +2.9% | 1,244,300 |
| 2015/09/29 | 1,540 | 1,552 | 1,500 | 1,517 | -58 | -3.7% | 1,212,200 |
| 2015/09/28 | 1,561 | 1,577 | 1,521 | 1,575 | -18 | -1.1% | 1,392,300 |
| 2015/09/25 | 1,618 | 1,630 | 1,561 | 1,593 | -10 | -0.6% | 1,665,500 |
| 2015/09/24 | 1,638 | 1,655 | 1,602 | 1,603 | -52 | -3.1% | 1,618,400 |
2301～
2350
件表示中 / 3695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 |
| ニコン | 143,800円 | -0.7% | +782.4% | 3.48% | 15.75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 | 855,900円 | +8.4% | +7.7% | 2.66% | 14.86倍 | 2.08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 | 128,600円 | +9.9% | +14.3% | 2.49% | 13.27倍 | 0.81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 |
| リガク | 91,800円 | +7.8% | +8.1% | 2.05% | 14.71倍 | 2.53倍 |
|
Ｘ線分析装置シェア世界首位級。アカデミアや半導体・医薬品メーカーが顧客。電池材料解析も |
市場注目の銘柄
チャート関連のコラム
