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 |
|---|---|---|---|---|---|---|---|
| 2014/01/16 | 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 |
| 2013/11/19 | 1,608 | 1,625 | 1,600 | 1,622 | +12 | +0.7% | 287,500 |
| 2013/11/18 | 1,620 | 1,622 | 1,590 | 1,610 | -2 | -0.1% | 327,500 |
| 2013/11/15 | 1,605 | 1,629 | 1,597 | 1,612 | +20 | +1.3% | 563,600 |
| 2013/11/14 | 1,572 | 1,605 | 1,564 | 1,592 | +20 | +1.3% | 673,200 |
| 2013/11/13 | 1,532 | 1,580 | 1,532 | 1,572 | +27 | +1.7% | 557,700 |
| 2013/11/12 | 1,545 | 1,560 | 1,526 | 1,545 | +13 | +0.8% | 422,500 |
| 2013/11/11 | 1,530 | 1,555 | 1,524 | 1,532 | +23 | +1.5% | 442,500 |
| 2013/11/08 | 1,505 | 1,519 | 1,491 | 1,509 | -4 | -0.3% | 251,500 |
| 2013/11/07 | 1,516 | 1,535 | 1,509 | 1,513 | +4 | +0.3% | 392,500 |
| 2013/11/06 | 1,480 | 1,525 | 1,474 | 1,509 | +32 | +2.2% | 470,700 |
| 2013/11/05 | 1,471 | 1,487 | 1,467 | 1,477 | +6 | +0.4% | 462,700 |
| 2013/11/01 | 1,517 | 1,517 | 1,455 | 1,471 | -2 | -0.1% | 450,400 |
| 2013/10/31 | 1,517 | 1,525 | 1,472 | 1,473 | -43 | -2.8% | 324,600 |
| 2013/10/30 | 1,527 | 1,529 | 1,506 | 1,516 | +19 | +1.3% | 704,700 |
2801～
2850
件表示中 / 3731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 | 326,900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 | 147,100円 | -0.7% | +782.4% | 3.40% | 16.13倍 | 0.76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 | 965,000円 | +5.6% | +3.5% | 2.22% | 18.00倍 | 2.24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 | 127,600円 | +5.0% | +123.7% | 2.19% | 16.07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 | 84,500円 | +0.4% | -4.4% | 5.56% | 10.31倍 | 0.80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
