ＴＯＰＰＡＮホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 4,002 | 4,044 | 3,982 | 4,009 | +2 | ±0% | 547,000 |
| 2025/05/01 | 3,975 | 4,022 | 3,951 | 4,007 | +8 | +0.2% | 534,300 |
| 2025/04/30 | 4,027 | 4,049 | 3,992 | 3,999 | +32 | +0.8% | 815,600 |
| 2025/04/28 | 3,997 | 4,025 | 3,951 | 3,967 | -13 | -0.3% | 626,200 |
| 2025/04/25 | 3,978 | 3,994 | 3,955 | 3,980 | +37 | +0.9% | 453,800 |
| 2025/04/24 | 3,988 | 4,000 | 3,943 | 3,943 | +25 | +0.6% | 407,800 |
| 2025/04/23 | 3,977 | 3,980 | 3,916 | 3,918 | +81 | +2.1% | 471,800 |
| 2025/04/22 | 3,862 | 3,876 | 3,827 | 3,837 | -13 | -0.3% | 329,200 |
| 2025/04/21 | 3,915 | 3,925 | 3,836 | 3,850 | -60 | -1.5% | 382,000 |
| 2025/04/18 | 3,901 | 3,925 | 3,885 | 3,910 | +1 | ±0% | 405,800 |
| 2025/04/17 | 3,920 | 3,938 | 3,887 | 3,909 | -35 | -0.9% | 383,000 |
| 2025/04/16 | 3,998 | 4,021 | 3,923 | 3,944 | -29 | -0.7% | 662,600 |
| 2025/04/15 | 4,030 | 4,040 | 3,937 | 3,973 | +105 | +2.7% | 728,200 |
| 2025/04/14 | 3,898 | 3,939 | 3,868 | 3,868 | +40 | +1% | 516,000 |
| 2025/04/11 | 3,689 | 3,859 | 3,662 | 3,828 | -71 | -1.8% | 649,700 |
| 2025/04/10 | 3,861 | 3,926 | 3,769 | 3,899 | +318 | +8.9% | 935,000 |
| 2025/04/09 | 3,621 | 3,666 | 3,542 | 3,581 | -110 | -3% | 759,700 |
| 2025/04/08 | 3,569 | 3,728 | 3,563 | 3,691 | +192 | +5.5% | 627,000 |
| 2025/04/07 | 3,436 | 3,541 | 3,400 | 3,499 | -318 | -8.3% | 988,800 |
| 2025/04/04 | 3,848 | 3,901 | 3,759 | 3,817 | -169 | -4.2% | 827,100 |
| 2025/04/03 | 3,923 | 3,998 | 3,918 | 3,986 | -77 | -1.9% | 682,000 |
| 2025/04/02 | 4,088 | 4,099 | 4,048 | 4,063 | -91 | -2.2% | 708,200 |
| 2025/04/01 | 4,194 | 4,217 | 4,142 | 4,154 | +100 | +2.5% | 836,400 |
| 2025/03/31 | 4,085 | 4,094 | 4,033 | 4,054 | -147 | -3.5% | 918,100 |
| 2025/03/28 | 4,216 | 4,225 | 4,153 | 4,201 | -74 | -1.7% | 734,200 |
| 2025/03/27 | 4,273 | 4,276 | 4,215 | 4,275 | -29 | -0.7% | 803,600 |
| 2025/03/26 | 4,295 | 4,342 | 4,255 | 4,304 | +25 | +0.6% | 747,500 |
| 2025/03/25 | 4,288 | 4,308 | 4,234 | 4,279 | +17 | +0.4% | 600,600 |
| 2025/03/24 | 4,322 | 4,326 | 4,246 | 4,262 | -42 | -1% | 543,500 |
| 2025/03/21 | 4,292 | 4,338 | 4,268 | 4,304 | +69 | +1.6% | 1,424,700 |
| 2025/03/19 | 4,313 | 4,331 | 4,220 | 4,235 | -106 | -2.4% | 679,000 |
| 2025/03/18 | 4,348 | 4,375 | 4,320 | 4,341 | +47 | +1.1% | 756,600 |
| 2025/03/17 | 4,330 | 4,349 | 4,285 | 4,294 | +4 | +0.1% | 851,600 |
| 2025/03/14 | 4,218 | 4,314 | 4,170 | 4,290 | -13 | -0.3% | 1,650,800 |
| 2025/03/13 | 4,300 | 4,361 | 4,262 | 4,303 | -10 | -0.2% | 1,223,100 |
| 2025/03/12 | 4,255 | 4,356 | 4,230 | 4,313 | +58 | +1.4% | 1,096,300 |
| 2025/03/11 | 4,208 | 4,283 | 4,186 | 4,255 | -155 | -3.5% | 1,113,900 |
| 2025/03/10 | 4,430 | 4,449 | 4,348 | 4,410 | -40 | -0.9% | 841,800 |
| 2025/03/07 | 4,457 | 4,524 | 4,422 | 4,450 | -77 | -1.7% | 1,455,700 |
| 2025/03/06 | 4,636 | 4,656 | 4,514 | 4,527 | -79 | -1.7% | 1,062,600 |
| 2025/03/05 | 4,593 | 4,670 | 4,572 | 4,606 | +13 | +0.3% | 1,238,400 |
| 2025/03/04 | 4,630 | 4,663 | 4,572 | 4,593 | -38 | -0.8% | 782,200 |
| 2025/03/03 | 4,489 | 4,657 | 4,477 | 4,631 | +209 | +4.7% | 1,508,700 |
| 2025/02/28 | 4,489 | 4,491 | 4,385 | 4,422 | -120 | -2.6% | 1,349,000 |
| 2025/02/27 | 4,455 | 4,604 | 4,455 | 4,542 | +33 | +0.7% | 1,073,800 |
| 2025/02/26 | 4,498 | 4,543 | 4,430 | 4,509 | -6 | -0.1% | 720,000 |
| 2025/02/25 | 4,490 | 4,553 | 4,480 | 4,515 | -60 | -1.3% | 801,900 |
| 2025/02/21 | 4,530 | 4,609 | 4,526 | 4,575 | -22 | -0.5% | 757,600 |
| 2025/02/20 | 4,574 | 4,612 | 4,557 | 4,597 | -25 | -0.5% | 757,400 |
| 2025/02/19 | 4,830 | 4,866 | 4,576 | 4,622 | -220 | -4.5% | 1,992,500 |
1～
50
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「ＴＯＰＰＡＮＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＯＰＰＡＮＨＤ | 400,900円 | +2.5% | +6.9% | 1.20% | 14.50倍 | 0.83倍 |
|
印刷業界の２強。印刷技術を基盤に半導体部材関連、包装資材等に展開。２３年秋持株会社に移行 |
| バンダイナム | 504,100円 | +17.1% | +79.5% | 1.41% | 25.49倍 | 4.33倍 |
|
バンダイとナムコが経営統合。玩具首位級。ゲーム、娯楽施設、映像ソフト等総合エンタメ企業 |
| アシックス | 322,300円 | +15.0% | +24.2% | 0.81% | 29.48倍 | 9.87倍 |
|
ランニングシューズの世界大手。欧米での販売比率高い。各種競技用やレトロのオニツカ等も |
| 大日印 | 199,800円 | +2.1% | +11.4% | 1.90% | 8.53倍 | 0.77倍 |
|
印刷業界２強。印刷技術応用した電子部材や包装材を生産、デジタル販促や情報事業など多角化 |
| ヤマハ | 106,400円 | -0.6% | -46.8% | 2.38% | 35.70倍 | 1.00倍 |
|
ピアノや管楽器など楽器総合。電子ピアノでは世界首位。音響機器を拡大中。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
