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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,727 | 1,735 | 1,698 | 1,724.5 | +8 | +0.5% | 440,500 |
| 2024/02/07 | 1,723 | 1,734 | 1,704.5 | 1,716.5 | -26 | -1.5% | 398,300 |
| 2024/02/06 | 1,746.5 | 1,761 | 1,739 | 1,742.5 | -24.5 | -1.4% | 400,900 |
| 2024/02/05 | 1,767 | 1,784 | 1,750 | 1,767 | +20.5 | +1.2% | 601,500 |
| 2024/02/02 | 1,755 | 1,761 | 1,733.5 | 1,746.5 | -3.5 | -0.2% | 626,000 |
| 2024/02/01 | 1,725 | 1,752 | 1,713.5 | 1,750 | +40 | +2.3% | 771,900 |
| 2024/01/31 | 1,662 | 1,711 | 1,636.5 | 1,710 | +16 | +0.9% | 940,900 |
| 2024/01/30 | 1,755 | 1,791.5 | 1,646 | 1,694 | +99 | +6.2% | 1,803,900 |
| 2024/01/29 | 1,590 | 1,607 | 1,574.5 | 1,595 | +2 | +0.1% | 601,600 |
| 2024/01/26 | 1,615 | 1,625 | 1,590.5 | 1,593 | -32.5 | -2% | 776,300 |
| 2024/01/25 | 1,612.5 | 1,635.5 | 1,612.5 | 1,625.5 | +4.5 | +0.3% | 524,700 |
| 2024/01/24 | 1,646 | 1,648.5 | 1,616.5 | 1,621 | -20.5 | -1.2% | 349,500 |
| 2024/01/23 | 1,639.5 | 1,652.5 | 1,629 | 1,641.5 | +10.5 | +0.6% | 475,100 |
| 2024/01/22 | 1,640 | 1,642 | 1,615.5 | 1,631 | +2.5 | +0.2% | 347,500 |
| 2024/01/19 | 1,629 | 1,640 | 1,618 | 1,628.5 | +22.5 | +1.4% | 419,700 |
| 2024/01/18 | 1,599.5 | 1,613.5 | 1,582.5 | 1,606 | -9.5 | -0.6% | 446,100 |
| 2024/01/17 | 1,652 | 1,665.5 | 1,615 | 1,615.5 | -30.5 | -1.9% | 585,900 |
| 2024/01/16 | 1,660 | 1,667 | 1,632 | 1,646 | -28.5 | -1.7% | 530,800 |
| 2024/01/15 | 1,711 | 1,723 | 1,673 | 1,674.5 | -49 | -2.8% | 897,100 |
| 2024/01/12 | 1,699 | 1,736 | 1,666 | 1,723.5 | +131.5 | +8.3% | 2,173,700 |
| 2024/01/11 | 1,602.5 | 1,615 | 1,580.5 | 1,592 | +11 | +0.7% | 539,100 |
| 2024/01/10 | 1,575 | 1,601 | 1,571.5 | 1,581 | +12.5 | +0.8% | 583,800 |
| 2024/01/09 | 1,576.5 | 1,581 | 1,547 | 1,568.5 | +13 | +0.8% | 579,800 |
| 2024/01/05 | 1,550 | 1,567 | 1,540 | 1,555.5 | +10 | +0.6% | 758,900 |
| 2024/01/04 | 1,500 | 1,551 | 1,492 | 1,545.5 | +25.5 | +1.7% | 689,200 |
| 2023/12/29 | 1,520.5 | 1,528.5 | 1,511 | 1,520 | -24 | -1.6% | 289,100 |
| 2023/12/28 | 1,515.5 | 1,548 | 1,512.5 | 1,544 | +19.5 | +1.3% | 513,500 |
| 2023/12/27 | 1,507 | 1,529.5 | 1,505.5 | 1,524.5 | +20.5 | +1.4% | 467,100 |
| 2023/12/26 | 1,495 | 1,505 | 1,490.5 | 1,504 | +16 | +1.1% | 392,100 |
| 2023/12/25 | 1,526 | 1,534.5 | 1,478 | 1,488 | -20 | -1.3% | 271,300 |
| 2023/12/22 | 1,468 | 1,512 | 1,461.5 | 1,508 | +40 | +2.7% | 787,100 |
| 2023/12/21 | 1,475.5 | 1,479 | 1,457 | 1,468 | -32 | -2.1% | 338,800 |
| 2023/12/20 | 1,501.5 | 1,508.5 | 1,493 | 1,500 | +6.5 | +0.4% | 549,800 |
| 2023/12/19 | 1,496.5 | 1,498.5 | 1,476 | 1,493.5 | -4 | -0.3% | 460,200 |
| 2023/12/18 | 1,497 | 1,502 | 1,479.5 | 1,497.5 | -30.5 | -2% | 548,000 |
| 2023/12/15 | 1,490 | 1,535.5 | 1,490 | 1,528 | +25 | +1.7% | 696,100 |
| 2023/12/14 | 1,483 | 1,508 | 1,472 | 1,503 | +33 | +2.2% | 660,000 |
| 2023/12/13 | 1,472.5 | 1,476.5 | 1,454 | 1,470 | -1 | -0.1% | 320,400 |
| 2023/12/12 | 1,507.5 | 1,509 | 1,470.5 | 1,471 | -10.5 | -0.7% | 372,800 |
| 2023/12/11 | 1,500 | 1,508.5 | 1,474 | 1,481.5 | +19 | +1.3% | 519,600 |
| 2023/12/08 | 1,499.5 | 1,499.5 | 1,451 | 1,462.5 | -40.5 | -2.7% | 793,900 |
| 2023/12/07 | 1,514 | 1,526 | 1,498 | 1,503 | -34.5 | -2.2% | 391,100 |
| 2023/12/06 | 1,500 | 1,541.5 | 1,499.5 | 1,537.5 | +42.5 | +2.8% | 460,900 |
| 2023/12/05 | 1,494.5 | 1,505.5 | 1,488 | 1,495 | -7.5 | -0.5% | 351,300 |
| 2023/12/04 | 1,503 | 1,513 | 1,491.5 | 1,502.5 | -5 | -0.3% | 354,900 |
| 2023/12/01 | 1,529.5 | 1,529.5 | 1,501.5 | 1,507.5 | -9.5 | -0.6% | 347,300 |
| 2023/11/30 | 1,508 | 1,527 | 1,503 | 1,517 | +2 | +0.1% | 571,200 |
| 2023/11/29 | 1,516 | 1,527.5 | 1,504 | 1,515 | -25 | -1.6% | 509,500 |
| 2023/11/28 | 1,541 | 1,544.5 | 1,524.5 | 1,540 | -13 | -0.8% | 412,200 |
| 2023/11/27 | 1,573 | 1,579 | 1,550.5 | 1,553 | -27 | -1.7% | 415,800 |
301～
350
件表示中 / 3692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 |
| アサヒインテック | 222,000円 | +8.6% | +16.2% | 1.09% | 32.07倍 | 3.81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 | 140,400円 | -0.3% | -89.5% | 3.56% | 102.55倍 | 0.69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 | 813,900円 | +8.4% | +7.7% | 2.80% | 14.13倍 | 1.98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 | 127,500円 | +9.9% | +14.3% | 2.51% | 13.16倍 | 0.80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
