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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,682 | 1,706.5 | 1,682 | 1,705 | +23.5 | +1.4% | 293,600 |
| 2024/05/30 | 1,680 | 1,690.5 | 1,659.5 | 1,681.5 | -16 | -0.9% | 324,100 |
| 2024/05/29 | 1,716.5 | 1,735 | 1,694.5 | 1,697.5 | -36 | -2.1% | 304,800 |
| 2024/05/28 | 1,752 | 1,758.5 | 1,732.5 | 1,733.5 | -13 | -0.7% | 353,000 |
| 2024/05/27 | 1,720.5 | 1,761.5 | 1,685 | 1,746.5 | +29.5 | +1.7% | 603,700 |
| 2024/05/24 | 1,688.5 | 1,719 | 1,676 | 1,717 | +7.5 | +0.4% | 359,300 |
| 2024/05/23 | 1,682 | 1,720 | 1,668 | 1,709.5 | +27.5 | +1.6% | 330,400 |
| 2024/05/22 | 1,690 | 1,706 | 1,672 | 1,682 | -31 | -1.8% | 521,800 |
| 2024/05/21 | 1,730 | 1,737.5 | 1,702 | 1,713 | -0.5 | ±0% | 861,700 |
| 2024/05/20 | 1,692 | 1,730 | 1,680.5 | 1,713.5 | +2.5 | +0.1% | 576,200 |
| 2024/05/17 | 1,754 | 1,759.5 | 1,706.5 | 1,711 | -47 | -2.7% | 317,500 |
| 2024/05/16 | 1,808 | 1,808 | 1,732.5 | 1,758 | -44.5 | -2.5% | 453,100 |
| 2024/05/15 | 1,835.5 | 1,858 | 1,799 | 1,802.5 | -38.5 | -2.1% | 426,100 |
| 2024/05/14 | 1,859.5 | 1,860 | 1,782.5 | 1,841 | -42.5 | -2.3% | 708,300 |
| 2024/05/13 | 2,022 | 2,029.5 | 1,875.5 | 1,883.5 | -19.5 | -1% | 1,133,500 |
| 2024/05/10 | 1,905 | 1,929 | 1,892.5 | 1,903 | +16 | +0.8% | 619,300 |
| 2024/05/09 | 1,889 | 1,908.5 | 1,872.5 | 1,887 | +13.5 | +0.7% | 398,700 |
| 2024/05/08 | 1,890 | 1,908 | 1,865 | 1,873.5 | +2 | +0.1% | 423,900 |
| 2024/05/07 | 1,857.5 | 1,884.5 | 1,840 | 1,871.5 | +14 | +0.8% | 449,500 |
| 2024/05/02 | 1,834.5 | 1,865.5 | 1,833 | 1,857.5 | +9 | +0.5% | 303,800 |
| 2024/05/01 | 1,832 | 1,857 | 1,822 | 1,848.5 | -5.5 | -0.3% | 285,500 |
| 2024/04/30 | 1,864.5 | 1,867 | 1,828.5 | 1,854 | +30 | +1.6% | 365,000 |
| 2024/04/26 | 1,807 | 1,841 | 1,778 | 1,824 | +0.5 | ±0% | 410,300 |
| 2024/04/25 | 1,848 | 1,874.5 | 1,823.5 | 1,823.5 | -33.5 | -1.8% | 461,000 |
| 2024/04/24 | 1,794.5 | 1,857 | 1,789.5 | 1,857 | +83 | +4.7% | 535,000 |
| 2024/04/23 | 1,766.5 | 1,783 | 1,760 | 1,774 | +7.5 | +0.4% | 224,600 |
| 2024/04/22 | 1,746 | 1,790 | 1,732.5 | 1,766.5 | +47 | +2.7% | 355,900 |
| 2024/04/19 | 1,714 | 1,724 | 1,686.5 | 1,719.5 | -11 | -0.6% | 372,700 |
| 2024/04/18 | 1,707 | 1,740.5 | 1,686 | 1,730.5 | +23.5 | +1.4% | 314,700 |
| 2024/04/17 | 1,689.5 | 1,719.5 | 1,662.5 | 1,707 | +1 | +0.1% | 413,700 |
| 2024/04/16 | 1,732.5 | 1,735.5 | 1,692 | 1,706 | -26 | -1.5% | 446,200 |
| 2024/04/15 | 1,711 | 1,733.5 | 1,693 | 1,732 | -13.5 | -0.8% | 268,700 |
| 2024/04/12 | 1,770 | 1,784 | 1,742.5 | 1,745.5 | -4.5 | -0.3% | 232,800 |
| 2024/04/11 | 1,740 | 1,751.5 | 1,723 | 1,750 | -7 | -0.4% | 252,900 |
| 2024/04/10 | 1,741.5 | 1,769 | 1,741.5 | 1,757 | +16.5 | +0.9% | 276,000 |
| 2024/04/09 | 1,728 | 1,747 | 1,715.5 | 1,740.5 | +13.5 | +0.8% | 192,600 |
| 2024/04/08 | 1,710 | 1,727.5 | 1,701 | 1,727 | +27 | +1.6% | 247,600 |
| 2024/04/05 | 1,701 | 1,703.5 | 1,677.5 | 1,700 | -23 | -1.3% | 232,500 |
| 2024/04/04 | 1,730 | 1,737 | 1,717.5 | 1,723 | +13 | +0.8% | 263,400 |
| 2024/04/03 | 1,708 | 1,731.5 | 1,700.5 | 1,710 | -9.5 | -0.6% | 194,200 |
| 2024/04/02 | 1,747 | 1,753.5 | 1,714.5 | 1,719.5 | -1 | -0.1% | 325,600 |
| 2024/04/01 | 1,800 | 1,800 | 1,712.5 | 1,720.5 | -62 | -3.5% | 330,400 |
| 2024/03/29 | 1,750 | 1,786.5 | 1,749 | 1,782.5 | +42 | +2.4% | 320,100 |
| 2024/03/28 | 1,752 | 1,776.5 | 1,733.5 | 1,740.5 | -42 | -2.4% | 277,000 |
| 2024/03/27 | 1,789.5 | 1,804.5 | 1,765 | 1,782.5 | -2.5 | -0.1% | 474,200 |
| 2024/03/26 | 1,760 | 1,794 | 1,742.5 | 1,785 | +21.5 | +1.2% | 273,400 |
| 2024/03/25 | 1,786.5 | 1,802.5 | 1,759.5 | 1,763.5 | -23 | -1.3% | 254,500 |
| 2024/03/22 | 1,780 | 1,788 | 1,761 | 1,786.5 | +16 | +0.9% | 174,800 |
| 2024/03/21 | 1,780 | 1,787 | 1,763.5 | 1,770.5 | +7 | +0.4% | 236,300 |
| 2024/03/19 | 1,750 | 1,770.5 | 1,744 | 1,763.5 | +11.5 | +0.7% | 221,100 |
301～
350
件表示中 / 3767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 | 329,300円 | - | - | 0.00% | - | 3.36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 |
| アサヒインテック | 263,600円 | +9.0% | +11.0% | 1.17% | 29.70倍 | 4.70倍 |
|
産業用から出発、循環器治療のＰＣＩガイドワイヤへ展開。タイ、ベトナム、フィリピンで生産 |
| ニコン | 143,200円 | -2.1% | +451.5% | 3.49% | 17.46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 | 816,600円 | +5.6% | +3.5% | 2.62% | 15.27倍 | 1.90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 | 150,700円 | +5.0% | +123.7% | 1.86% | 18.98倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
