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 |
|---|---|---|---|---|---|---|---|
| 2024/08/30 | 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 |
| 2024/07/05 | 1,837.5 | 1,861.5 | 1,825 | 1,832 | -5.5 | -0.3% | 317,000 |
| 2024/07/04 | 1,830 | 1,841.5 | 1,819.5 | 1,837.5 | +14 | +0.8% | 300,900 |
| 2024/07/03 | 1,813 | 1,823.5 | 1,797.5 | 1,823.5 | +9 | +0.5% | 334,000 |
| 2024/07/02 | 1,811.5 | 1,829.5 | 1,795.5 | 1,814.5 | -6 | -0.3% | 511,300 |
| 2024/07/01 | 1,809 | 1,822 | 1,786 | 1,820.5 | +24 | +1.3% | 354,800 |
| 2024/06/28 | 1,773 | 1,808 | 1,761 | 1,796.5 | +28.5 | +1.6% | 499,100 |
| 2024/06/27 | 1,746.5 | 1,778.5 | 1,741.5 | 1,768 | +4.5 | +0.3% | 449,100 |
| 2024/06/26 | 1,766 | 1,779.5 | 1,737.5 | 1,763.5 | -8.5 | -0.5% | 472,700 |
| 2024/06/25 | 1,791 | 1,793.5 | 1,772 | 1,772 | -13 | -0.7% | 313,900 |
| 2024/06/24 | 1,789 | 1,802.5 | 1,753 | 1,785 | -10.5 | -0.6% | 523,000 |
| 2024/06/21 | 1,799.5 | 1,812 | 1,784 | 1,795.5 | +4 | +0.2% | 740,200 |
| 2024/06/20 | 1,772.5 | 1,803 | 1,772.5 | 1,791.5 | +22.5 | +1.3% | 382,700 |
201～
250
件表示中 / 3730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 | 326,600円 | - | - | 0.00% | - | 3.33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 |
| ニコン | 146,300円 | -0.7% | +782.4% | 3.42% | 16.05倍 | 0.75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 | 961,000円 | +5.6% | +3.5% | 2.23% | 17.93倍 | 2.23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 | 126,200円 | +5.0% | +123.7% | 2.22% | 15.89倍 | 0.82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 |
| シチズン | 85,700円 | +0.4% | -4.4% | 5.48% | 10.45倍 | 0.82倍 |
|
腕時計と工作機械の２本柱。電波・ソーラー腕時計に強い。機械式時計に注力。小型デバイスも |
市場注目の銘柄
チャート関連のコラム
