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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 1,468 | 1,502 | 1,451 | 1,498 | +47 | +3.2% | 652,100 |
| 2016/03/24 | 1,487 | 1,490 | 1,416 | 1,451 | -35 | -2.4% | 687,900 |
| 2016/03/23 | 1,484 | 1,506 | 1,466 | 1,486 | +7 | +0.5% | 810,100 |
| 2016/03/22 | 1,450 | 1,632 | 1,440 | 1,479 | +45 | +3.1% | 1,899,100 |
| 2016/03/18 | 1,430 | 1,443 | 1,400 | 1,434 | +12 | +0.8% | 918,300 |
| 2016/03/17 | 1,430 | 1,456 | 1,410 | 1,422 | -8 | -0.6% | 872,500 |
| 2016/03/16 | 1,400 | 1,437 | 1,388 | 1,430 | +4 | +0.3% | 743,400 |
| 2016/03/15 | 1,428 | 1,439 | 1,414 | 1,426 | -16 | -1.1% | 927,000 |
| 2016/03/14 | 1,422 | 1,444 | 1,408 | 1,442 | +54 | +3.9% | 1,074,300 |
| 2016/03/11 | 1,386 | 1,400 | 1,361 | 1,388 | -2 | -0.1% | 1,311,600 |
| 2016/03/10 | 1,371 | 1,400 | 1,363 | 1,390 | +58 | +4.4% | 1,102,000 |
| 2016/03/09 | 1,349 | 1,361 | 1,290 | 1,332 | -26 | -1.9% | 1,979,500 |
| 2016/03/08 | 1,384 | 1,413 | 1,311 | 1,358 | -24 | -1.7% | 1,834,000 |
| 2016/03/07 | 1,370 | 1,407 | 1,363 | 1,382 | +24 | +1.8% | 1,816,500 |
| 2016/03/04 | 1,280 | 1,365 | 1,280 | 1,358 | +83 | +6.5% | 2,271,100 |
| 2016/03/03 | 1,208 | 1,295 | 1,208 | 1,275 | +67 | +5.5% | 1,899,300 |
| 2016/03/02 | 1,150 | 1,221 | 1,141 | 1,208 | +49 | +4.2% | 1,348,800 |
| 2016/03/01 | 1,156 | 1,173 | 1,066 | 1,159 | -57 | -4.7% | 2,814,800 |
| 2016/02/29 | 1,213 | 1,264 | 1,199 | 1,216 | +17 | +1.4% | 1,196,800 |
| 2016/02/26 | 1,209 | 1,235 | 1,191 | 1,199 | +14 | +1.2% | 1,026,500 |
| 2016/02/25 | 1,160 | 1,204 | 1,158 | 1,185 | +27 | +2.3% | 707,700 |
| 2016/02/24 | 1,172 | 1,179 | 1,142 | 1,158 | -40 | -3.3% | 842,900 |
| 2016/02/23 | 1,201 | 1,227 | 1,191 | 1,198 | +13 | +1.1% | 1,407,400 |
| 2016/02/22 | 1,165 | 1,189 | 1,146 | 1,185 | +23 | +2% | 1,501,300 |
| 2016/02/19 | 1,155 | 1,168 | 1,122 | 1,162 | -9 | -0.8% | 1,280,800 |
| 2016/02/18 | 1,135 | 1,192 | 1,117 | 1,171 | +80 | +7.3% | 2,801,100 |
| 2016/02/17 | 1,076 | 1,125 | 1,061 | 1,091 | +19 | +1.8% | 2,321,400 |
| 2016/02/16 | 999 | 1,087 | 996 | 1,072 | +73 | +7.3% | 1,889,200 |
| 2016/02/15 | 1,048 | 1,060 | 979 | 999 | +49 | +5.2% | 1,692,800 |
| 2016/02/12 | 998 | 1,020 | 947 | 950 | -63 | -6.2% | 2,354,900 |
| 2016/02/10 | 1,022 | 1,059 | 997 | 1,013 | +16 | +1.6% | 2,409,500 |
| 2016/02/09 | 1,022 | 1,055 | 995 | 997 | -79 | -7.3% | 1,763,200 |
| 2016/02/08 | 1,055 | 1,087 | 1,027 | 1,076 | -12 | -1.1% | 1,618,200 |
| 2016/02/05 | 1,094 | 1,106 | 1,065 | 1,088 | -6 | -0.5% | 2,141,500 |
| 2016/02/04 | 1,110 | 1,127 | 1,057 | 1,094 | -31 | -2.8% | 3,107,800 |
| 2016/02/03 | 1,199 | 1,215 | 1,115 | 1,125 | -85 | -7% | 3,440,200 |
| 2016/02/02 | 1,315 | 1,315 | 1,202 | 1,210 | -111 | -8.4% | 3,811,700 |
| 2016/02/01 | 1,359 | 1,365 | 1,281 | 1,321 | -360 | -21.4% | 4,407,300 |
| 2016/01/29 | 1,679 | 1,718 | 1,610 | 1,681 | +29 | +1.8% | 1,646,800 |
| 2016/01/28 | 1,670 | 1,703 | 1,650 | 1,652 | -38 | -2.2% | 902,400 |
| 2016/01/27 | 1,686 | 1,697 | 1,661 | 1,690 | +69 | +4.3% | 1,027,400 |
| 2016/01/26 | 1,614 | 1,649 | 1,611 | 1,621 | -48 | -2.9% | 824,200 |
| 2016/01/25 | 1,649 | 1,697 | 1,631 | 1,669 | +60 | +3.7% | 1,687,400 |
| 2016/01/22 | 1,542 | 1,612 | 1,542 | 1,609 | +107 | +7.1% | 959,300 |
| 2016/01/21 | 1,548 | 1,591 | 1,501 | 1,502 | -33 | -2.1% | 996,200 |
| 2016/01/20 | 1,583 | 1,596 | 1,527 | 1,535 | -50 | -3.2% | 1,491,800 |
| 2016/01/19 | 1,540 | 1,590 | 1,538 | 1,585 | +37 | +2.4% | 861,300 |
| 2016/01/18 | 1,530 | 1,560 | 1,510 | 1,548 | -31 | -2% | 1,485,900 |
| 2016/01/15 | 1,649 | 1,656 | 1,568 | 1,579 | -41 | -2.5% | 1,331,400 |
| 2016/01/14 | 1,644 | 1,650 | 1,584 | 1,620 | -94 | -5.5% | 1,745,500 |
2301～
2350
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
