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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/10/29 | 1,520 | 1,520 | 1,487 | 1,497 | -22 | -1.4% | 356,200 |
| 2013/10/28 | 1,500 | 1,532 | 1,494 | 1,519 | +30 | +2% | 246,200 |
| 2013/10/25 | 1,550 | 1,559 | 1,483 | 1,489 | -52 | -3.4% | 511,700 |
| 2013/10/24 | 1,490 | 1,549 | 1,490 | 1,541 | +38 | +2.5% | 452,100 |
| 2013/10/23 | 1,537 | 1,555 | 1,503 | 1,503 | -40 | -2.6% | 415,600 |
| 2013/10/22 | 1,570 | 1,587 | 1,537 | 1,543 | -21 | -1.3% | 346,600 |
| 2013/10/21 | 1,565 | 1,573 | 1,556 | 1,564 | +8 | +0.5% | 164,600 |
| 2013/10/18 | 1,565 | 1,580 | 1,550 | 1,556 | -24 | -1.5% | 434,100 |
| 2013/10/17 | 1,595 | 1,597 | 1,569 | 1,580 | +9 | +0.6% | 288,900 |
| 2013/10/16 | 1,576 | 1,596 | 1,566 | 1,571 | -5 | -0.3% | 267,600 |
| 2013/10/15 | 1,590 | 1,600 | 1,560 | 1,576 | +11 | +0.7% | 419,900 |
| 2013/10/11 | 1,544 | 1,585 | 1,534 | 1,565 | +55 | +3.6% | 646,200 |
| 2013/10/10 | 1,490 | 1,544 | 1,478 | 1,510 | +35 | +2.4% | 596,000 |
| 2013/10/09 | 1,400 | 1,480 | 1,395 | 1,475 | +65 | +4.6% | 563,800 |
| 2013/10/08 | 1,348 | 1,417 | 1,339 | 1,410 | +35 | +2.5% | 464,300 |
| 2013/10/07 | 1,419 | 1,426 | 1,369 | 1,375 | -45 | -3.2% | 487,500 |
| 2013/10/04 | 1,430 | 1,436 | 1,405 | 1,420 | -24 | -1.7% | 230,800 |
| 2013/10/03 | 1,432 | 1,467 | 1,429 | 1,444 | +5 | +0.3% | 385,800 |
| 2013/10/02 | 1,470 | 1,478 | 1,429 | 1,439 | -43 | -2.9% | 384,700 |
| 2013/10/01 | 1,507 | 1,518 | 1,479 | 1,482 | -42 | -2.8% | 367,800 |
| 2013/09/30 | 1,500 | 1,530 | 1,494 | 1,524 | -20 | -1.3% | 335,800 |
| 2013/09/27 | 1,531 | 1,549 | 1,522 | 1,544 | +2 | +0.1% | 386,100 |
| 2013/09/26 | 1,515 | 1,544 | 1,502 | 1,542 | +47 | +3.1% | 415,200 |
| 2013/09/25 | 1,467 | 1,515 | 1,467 | 1,495 | +21 | +1.4% | 483,100 |
| 2013/09/24 | 1,473 | 1,480 | 1,453 | 1,474 | -14 | -0.9% | 555,500 |
| 2013/09/20 | 1,497 | 1,500 | 1,480 | 1,488 | -34 | -2.2% | 621,500 |
| 2013/09/19 | 1,523 | 1,527 | 1,479 | 1,522 | +3 | +0.2% | 555,600 |
| 2013/09/18 | 1,542 | 1,544 | 1,492 | 1,519 | -3 | -0.2% | 491,500 |
| 2013/09/17 | 1,526 | 1,530 | 1,502 | 1,522 | +19 | +1.3% | 476,800 |
| 2013/09/13 | 1,469 | 1,517 | 1,440 | 1,503 | +64 | +4.4% | 1,168,500 |
| 2013/09/12 | 1,430 | 1,451 | 1,407 | 1,439 | +8 | +0.6% | 325,600 |
| 2013/09/11 | 1,421 | 1,459 | 1,421 | 1,431 | +24 | +1.7% | 456,000 |
| 2013/09/10 | 1,420 | 1,424 | 1,393 | 1,407 | -16 | -1.1% | 352,100 |
| 2013/09/09 | 1,391 | 1,430 | 1,378 | 1,423 | +71 | +5.3% | 740,900 |
| 2013/09/06 | 1,370 | 1,372 | 1,342 | 1,352 | -10 | -0.7% | 509,600 |
| 2013/09/05 | 1,359 | 1,380 | 1,347 | 1,362 | +12 | +0.9% | 476,400 |
2801～
2850
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
