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 |
|---|---|---|---|---|---|---|---|
| 2013/08/15 | 1,255 | 1,255 | 1,227 | 1,232 | -31 | -2.5% | 416,900 |
| 2013/08/14 | 1,233 | 1,268 | 1,233 | 1,263 | +50 | +4.1% | 569,700 |
| 2013/08/13 | 1,196 | 1,216 | 1,178 | 1,213 | +34 | +2.9% | 355,000 |
| 2013/08/12 | 1,190 | 1,199 | 1,173 | 1,179 | -11 | -0.9% | 203,400 |
| 2013/08/09 | 1,205 | 1,208 | 1,170 | 1,190 | -14 | -1.2% | 497,200 |
| 2013/08/08 | 1,168 | 1,228 | 1,155 | 1,204 | +9 | +0.8% | 441,300 |
| 2013/08/07 | 1,214 | 1,224 | 1,194 | 1,195 | -49 | -3.9% | 530,200 |
| 2013/08/06 | 1,215 | 1,245 | 1,212 | 1,244 | +20 | +1.6% | 568,800 |
| 2013/08/05 | 1,232 | 1,263 | 1,221 | 1,224 | -11 | -0.9% | 546,800 |
| 2013/08/02 | 1,179 | 1,236 | 1,171 | 1,235 | +57 | +4.8% | 973,700 |
| 2013/08/01 | 1,110 | 1,181 | 1,071 | 1,178 | +97 | +9% | 1,039,700 |
| 2013/07/31 | 1,104 | 1,104 | 1,069 | 1,081 | -22 | -2% | 421,500 |
| 2013/07/30 | 1,083 | 1,106 | 1,053 | 1,103 | +28 | +2.6% | 554,600 |
| 2013/07/29 | 1,100 | 1,118 | 1,072 | 1,075 | -33 | -3% | 495,500 |
| 2013/07/26 | 1,110 | 1,122 | 1,085 | 1,108 | -32 | -2.8% | 694,000 |
| 2013/07/25 | 1,179 | 1,179 | 1,137 | 1,140 | -25 | -2.1% | 394,300 |
| 2013/07/24 | 1,164 | 1,178 | 1,161 | 1,165 | +2 | +0.2% | 413,400 |
| 2013/07/23 | 1,166 | 1,177 | 1,147 | 1,163 | -7 | -0.6% | 551,800 |
| 2013/07/22 | 1,184 | 1,189 | 1,149 | 1,170 | +20 | +1.7% | 493,300 |
| 2013/07/19 | 1,186 | 1,186 | 1,125 | 1,150 | -24 | -2% | 767,000 |
| 2013/07/18 | 1,158 | 1,185 | 1,139 | 1,174 | +26 | +2.3% | 961,600 |
| 2013/07/17 | 1,155 | 1,159 | 1,131 | 1,148 | -12 | -1% | 944,800 |
| 2013/07/16 | 1,113 | 1,174 | 1,105 | 1,160 | +64 | +5.8% | 1,698,800 |
| 2013/07/12 | 1,029 | 1,099 | 1,024 | 1,096 | +70 | +6.8% | 896,300 |
| 2013/07/11 | 1,031 | 1,040 | 1,015 | 1,026 | -29 | -2.7% | 647,800 |
| 2013/07/10 | 1,047 | 1,067 | 1,035 | 1,055 | ±0 | ±0% | 466,400 |
| 2013/07/09 | 1,051 | 1,062 | 1,032 | 1,055 | +28 | +2.7% | 450,200 |
| 2013/07/08 | 1,048 | 1,059 | 1,027 | 1,027 | -6 | -0.6% | 375,600 |
| 2013/07/05 | 1,030 | 1,038 | 1,016 | 1,033 | +12 | +1.2% | 224,100 |
| 2013/07/04 | 1,014 | 1,028 | 1,013 | 1,021 | -5 | -0.5% | 185,000 |
| 2013/07/03 | 1,036 | 1,040 | 1,011 | 1,026 | -9 | -0.9% | 409,000 |
| 2013/07/02 | 1,047 | 1,054 | 1,025 | 1,035 | +6 | +0.6% | 477,700 |
| 2013/07/01 | 1,016 | 1,034 | 976 | 1,029 | +23 | +2.3% | 786,000 |
| 2013/06/28 | 965 | 1,015 | 965 | 1,006 | +62 | +6.6% | 777,200 |
| 2013/06/27 | 918 | 944 | 885 | 944 | +26 | +2.8% | 391,500 |
| 2013/06/26 | 944 | 954 | 914 | 918 | -11 | -1.2% | 509,300 |
| 2013/06/25 | 950 | 957 | 900 | 929 | -30 | -3.1% | 730,300 |
| 2013/06/24 | 959 | 969 | 947 | 959 | +17 | +1.8% | 533,100 |
| 2013/06/21 | 900 | 945 | 890 | 942 | +22 | +2.4% | 696,900 |
| 2013/06/20 | 935 | 940 | 906 | 920 | -24 | -2.5% | 463,600 |
| 2013/06/19 | 950 | 953 | 923 | 944 | +15 | +1.6% | 480,600 |
| 2013/06/18 | 935 | 942 | 920 | 929 | -8 | -0.9% | 571,800 |
| 2013/06/17 | 942 | 955 | 911 | 937 | -13 | -1.4% | 699,100 |
| 2013/06/14 | 975 | 1,008 | 942 | 950 | -10 | -1% | 881,000 |
| 2013/06/13 | 1,008 | 1,022 | 957 | 960 | -46 | -4.6% | 1,254,400 |
| 2013/06/12 | 946 | 1,019 | 944 | 1,006 | +36 | +3.7% | 1,475,700 |
| 2013/06/11 | 967 | 1,007 | 957 | 970 | +3 | +0.3% | 1,485,500 |
| 2013/06/10 | 949 | 975 | 901 | 967 | +77 | +8.7% | 1,644,500 |
| 2013/06/07 | 900 | 911 | 861 | 890 | -48 | -5.1% | 815,300 |
| 2013/06/06 | 953 | 977 | 933 | 938 | -57 | -5.7% | 838,700 |
2901～
2950
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 | 148,200円 | -0.7% | +782.4% | 3.37% | 16.25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 | 953,000円 | +5.6% | +3.5% | 2.25% | 17.78倍 | 2.21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 | 128,300円 | +5.0% | +123.7% | 2.18% | 16.16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 | 85,600円 | +0.4% | -4.4% | 5.49% | 10.44倍 | 0.81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
