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 |
|---|---|---|---|---|---|---|---|
| 2014/02/05 | 1,388 | 1,418 | 1,366 | 1,400 | +67 | +5% | 592,800 |
| 2014/02/04 | 1,310 | 1,376 | 1,306 | 1,333 | -48 | -3.5% | 712,000 |
| 2014/02/03 | 1,289 | 1,391 | 1,258 | 1,381 | -51 | -3.6% | 1,560,100 |
| 2014/01/31 | 1,450 | 1,459 | 1,404 | 1,432 | -7 | -0.5% | 396,700 |
| 2014/01/30 | 1,447 | 1,450 | 1,424 | 1,439 | -78 | -5.1% | 367,000 |
| 2014/01/29 | 1,458 | 1,517 | 1,454 | 1,517 | +89 | +6.2% | 482,400 |
| 2014/01/28 | 1,420 | 1,457 | 1,419 | 1,428 | +7 | +0.5% | 427,700 |
| 2014/01/27 | 1,460 | 1,471 | 1,419 | 1,421 | -97 | -6.4% | 626,400 |
| 2014/01/24 | 1,479 | 1,521 | 1,462 | 1,518 | +32 | +2.2% | 644,900 |
| 2014/01/23 | 1,501 | 1,510 | 1,485 | 1,486 | -18 | -1.2% | 442,100 |
| 2014/01/22 | 1,480 | 1,518 | 1,480 | 1,504 | +23 | +1.6% | 576,800 |
| 2014/01/21 | 1,503 | 1,507 | 1,481 | 1,481 | -21 | -1.4% | 613,700 |
| 2014/01/20 | 1,516 | 1,525 | 1,495 | 1,502 | -30 | -2% | 350,400 |
| 2014/01/17 | 1,533 | 1,546 | 1,529 | 1,532 | -19 | -1.2% | 308,800 |
| 2014/01/16 | 1,585 | 1,590 | 1,551 | 1,551 | -28 | -1.8% | 271,500 |
| 2014/01/15 | 1,573 | 1,582 | 1,558 | 1,579 | +34 | +2.2% | 302,800 |
| 2014/01/14 | 1,576 | 1,576 | 1,542 | 1,545 | -79 | -4.9% | 655,300 |
| 2014/01/10 | 1,622 | 1,625 | 1,605 | 1,624 | +3 | +0.2% | 461,400 |
| 2014/01/09 | 1,605 | 1,626 | 1,604 | 1,621 | +23 | +1.4% | 475,500 |
| 2014/01/08 | 1,570 | 1,599 | 1,551 | 1,598 | +31 | +2% | 619,400 |
| 2014/01/07 | 1,573 | 1,575 | 1,559 | 1,567 | -26 | -1.6% | 397,600 |
| 2014/01/06 | 1,584 | 1,604 | 1,572 | 1,593 | -3 | -0.2% | 380,600 |
| 2013/12/30 | 1,602 | 1,605 | 1,580 | 1,596 | +3 | +0.2% | 503,000 |
| 2013/12/27 | 1,580 | 1,595 | 1,549 | 1,593 | +18 | +1.1% | 449,900 |
| 2013/12/26 | 1,537 | 1,578 | 1,527 | 1,575 | +59 | +3.9% | 394,800 |
| 2013/12/25 | 1,535 | 1,560 | 1,509 | 1,516 | -44 | -2.8% | 524,100 |
| 2013/12/24 | 1,555 | 1,568 | 1,553 | 1,560 | +9 | +0.6% | 529,800 |
| 2013/12/20 | 1,544 | 1,560 | 1,541 | 1,551 | +12 | +0.8% | 563,100 |
| 2013/12/19 | 1,521 | 1,548 | 1,521 | 1,539 | +53 | +3.6% | 556,000 |
| 2013/12/18 | 1,486 | 1,496 | 1,472 | 1,486 | +4 | +0.3% | 768,600 |
| 2013/12/17 | 1,488 | 1,502 | 1,468 | 1,482 | -5 | -0.3% | 658,700 |
| 2013/12/16 | 1,528 | 1,528 | 1,483 | 1,487 | -46 | -3% | 569,500 |
| 2013/12/13 | 1,545 | 1,550 | 1,526 | 1,533 | -7 | -0.5% | 441,200 |
| 2013/12/12 | 1,526 | 1,544 | 1,505 | 1,540 | +10 | +0.7% | 297,800 |
| 2013/12/11 | 1,520 | 1,536 | 1,510 | 1,530 | -15 | -1% | 333,100 |
| 2013/12/10 | 1,582 | 1,582 | 1,537 | 1,545 | -22 | -1.4% | 403,800 |
| 2013/12/09 | 1,565 | 1,578 | 1,549 | 1,567 | +34 | +2.2% | 258,600 |
| 2013/12/06 | 1,525 | 1,535 | 1,508 | 1,533 | +11 | +0.7% | 253,600 |
| 2013/12/05 | 1,542 | 1,558 | 1,519 | 1,522 | -21 | -1.4% | 410,900 |
| 2013/12/04 | 1,573 | 1,578 | 1,542 | 1,543 | -44 | -2.8% | 351,900 |
| 2013/12/03 | 1,600 | 1,610 | 1,582 | 1,587 | +1 | +0.1% | 495,600 |
| 2013/12/02 | 1,569 | 1,600 | 1,560 | 1,586 | +28 | +1.8% | 311,100 |
| 2013/11/29 | 1,587 | 1,594 | 1,546 | 1,558 | -34 | -2.1% | 439,800 |
| 2013/11/28 | 1,586 | 1,605 | 1,577 | 1,592 | -5 | -0.3% | 361,800 |
| 2013/11/27 | 1,612 | 1,618 | 1,590 | 1,597 | -15 | -0.9% | 197,100 |
| 2013/11/26 | 1,600 | 1,624 | 1,580 | 1,612 | ±0 | ±0% | 308,500 |
| 2013/11/25 | 1,622 | 1,633 | 1,608 | 1,612 | +14 | +0.9% | 190,700 |
| 2013/11/22 | 1,617 | 1,630 | 1,591 | 1,598 | -22 | -1.4% | 388,600 |
| 2013/11/21 | 1,617 | 1,635 | 1,608 | 1,620 | -2 | -0.1% | 233,700 |
| 2013/11/20 | 1,611 | 1,635 | 1,600 | 1,622 | ±0 | ±0% | 320,300 |
2751～
2800
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
