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 |
|---|---|---|---|---|---|---|---|
| 2010/06/25 | 450 | 457 | 446 | 452 | +2 | +0.4% | 150,200 |
| 2010/06/24 | 454 | 460 | 447 | 450 | -7 | -1.5% | 128,700 |
| 2010/06/23 | 460 | 462 | 455 | 457 | -7 | -1.5% | 131,700 |
| 2010/06/22 | 470 | 475 | 457 | 464 | -12 | -2.5% | 178,100 |
| 2010/06/21 | 472 | 479 | 471 | 476 | +9 | +1.9% | 76,900 |
| 2010/06/18 | 471 | 477 | 466 | 467 | -10 | -2.1% | 108,900 |
| 2010/06/17 | 476 | 483 | 475 | 477 | -4 | -0.8% | 102,100 |
| 2010/06/16 | 483 | 487 | 478 | 481 | +6 | +1.3% | 160,600 |
| 2010/06/15 | 470 | 481 | 465 | 475 | +5 | +1.1% | 113,300 |
| 2010/06/14 | 467 | 475 | 463 | 470 | +9 | +2% | 98,100 |
| 2010/06/11 | 457 | 462 | 454 | 461 | +12 | +2.7% | 164,700 |
| 2010/06/10 | 449 | 451 | 445 | 449 | +1 | +0.2% | 122,400 |
| 2010/06/09 | 456 | 462 | 440 | 448 | -10 | -2.2% | 100,200 |
| 2010/06/08 | 455 | 468 | 452 | 458 | +1 | +0.2% | 128,100 |
| 2010/06/07 | 479 | 479 | 455 | 457 | -34 | -6.9% | 255,300 |
| 2010/06/04 | 484 | 496 | 483 | 491 | +13 | +2.7% | 218,700 |
| 2010/06/03 | 474 | 482 | 473 | 478 | +11 | +2.4% | 85,500 |
| 2010/06/02 | 467 | 475 | 463 | 467 | -8 | -1.7% | 122,200 |
| 2010/06/01 | 489 | 489 | 473 | 475 | -13 | -2.7% | 100,900 |
| 2010/05/31 | 475 | 499 | 473 | 488 | +14 | +3% | 211,100 |
| 2010/05/28 | 465 | 483 | 463 | 474 | +17 | +3.7% | 290,800 |
| 2010/05/27 | 440 | 459 | 437 | 457 | +7 | +1.6% | 318,600 |
| 2010/05/26 | 462 | 462 | 436 | 450 | -14 | -3% | 331,400 |
| 2010/05/25 | 481 | 481 | 456 | 464 | -9 | -1.9% | 209,700 |
| 2010/05/24 | 468 | 480 | 461 | 473 | +2 | +0.4% | 147,500 |
| 2010/05/21 | 471 | 476 | 461 | 471 | -11 | -2.3% | 175,300 |
| 2010/05/20 | 479 | 503 | 477 | 482 | -5 | -1% | 148,300 |
| 2010/05/19 | 468 | 489 | 463 | 487 | +4 | +0.8% | 212,500 |
| 2010/05/18 | 486 | 493 | 479 | 483 | +3 | +0.6% | 192,400 |
| 2010/05/17 | 492 | 502 | 470 | 480 | -22 | -4.4% | 237,900 |
| 2010/05/14 | 510 | 510 | 493 | 502 | -10 | -2% | 256,600 |
| 2010/05/13 | 519 | 520 | 507 | 512 | -1 | -0.2% | 144,800 |
| 2010/05/12 | 517 | 527 | 510 | 513 | -7 | -1.3% | 225,000 |
| 2010/05/11 | 527 | 529 | 517 | 520 | +1 | +0.2% | 360,200 |
| 2010/05/10 | 502 | 520 | 497 | 519 | +17 | +3.4% | 199,400 |
| 2010/05/07 | 498 | 512 | 488 | 502 | -28 | -5.3% | 373,600 |
| 2010/05/06 | 526 | 534 | 517 | 530 | -6 | -1.1% | 465,800 |
| 2010/04/30 | 545 | 545 | 526 | 536 | +12 | +2.3% | 869,900 |
| 2010/04/28 | 511 | 529 | 511 | 524 | +3 | +0.6% | 297,000 |
| 2010/04/27 | 515 | 524 | 512 | 521 | +5 | +1% | 175,900 |
| 2010/04/26 | 511 | 526 | 511 | 516 | +7 | +1.4% | 152,100 |
| 2010/04/23 | 507 | 509 | 502 | 509 | +5 | +1% | 110,500 |
| 2010/04/22 | 511 | 513 | 498 | 504 | -11 | -2.1% | 200,900 |
| 2010/04/21 | 512 | 518 | 507 | 515 | +7 | +1.4% | 155,600 |
| 2010/04/20 | 511 | 516 | 506 | 508 | -2 | -0.4% | 140,600 |
| 2010/04/19 | 511 | 514 | 506 | 510 | -8 | -1.5% | 145,000 |
| 2010/04/16 | 529 | 530 | 513 | 518 | -4 | -0.8% | 179,300 |
| 2010/04/15 | 519 | 523 | 510 | 522 | +7 | +1.4% | 162,000 |
| 2010/04/14 | 521 | 523 | 510 | 515 | -7 | -1.3% | 141,300 |
| 2010/04/13 | 522 | 527 | 514 | 522 | -1 | -0.2% | 118,100 |
3401～
3450
件表示中 / 3458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 | 171,300円 | +6.2% | +75.0% | 2.45% | 18.99倍 | 1.67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 |
| マニー | 188,400円 | +12.3% | +3.2% | 2.07% | 31.45倍 | 3.60倍 |
|
手術用縫合針、眼科ナイフ、歯科用治療器で高シェア。ベトナム、ミャンマーなどに生産拠点 |
| タムロン | 808,000円 | +5.7% | +2.3% | 2.60% | 15.52倍 | 2.35倍 |
|
カメラ用交換レンズで世界的。ＯＥＭも受託。監視カメラ用レンズを強化中。車載向けも |
| セイコーＧ | 438,000円 | +8.4% | +7.0% | 2.05% | 16.23倍 | 1.20倍 |
|
腕時計で国内首位級。ムーブメント世界的。電子部品、クロックも展開。創業の服部家が大株主 |
| 理計器 | 369,000円 | +5.3% | +0.2% | 1.08% | 19.10倍 | 2.37倍 |
|
産業用ガス保安器、計測器最大手。各種センサーを一貫生産。環境、防災関連注力。海外展開も |
市場注目の銘柄
チャート関連のコラム
